Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

39.33 -0.25 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.400 1.410 1.180 1.180 1,066,200 -0.27(-18.62%)
Sep 27, 2002 1.740 1.740 1.350 1.450 192,900 -0.39(-21.20%)
Sep 26, 2002 1.800 1.840 1.650 1.840 9,300 +0.05(+2.79%)
Sep 25, 2002 1.690 1.790 1.500 1.790 21,400 +0.14(+8.48%)
Sep 24, 2002 1.770 1.770 1.590 1.650 6,000 -0.09(-5.17%)
Sep 23, 2002 1.700 1.740 1.650 1.740 6,800 +0.09(+5.45%)
Sep 20, 2002 2.010 2.010 1.650 1.650 17,400 -0.33(-16.67%)
Sep 19, 2002 2.000 2.010 1.970 1.980 7,700 -0.03(-1.49%)
Sep 18, 2002 2.000 2.050 1.950 2.010 10,600 +0.01(+0.50%)
Sep 17, 2002 2.220 2.250 2.000 2.000 12,300 -0.18(-8.26%)
Sep 16, 2002 2.180 2.190 2.110 2.180 2,700 +0.03(+1.40%)
Sep 13, 2002 2.250 2.350 2.150 2.150 4,200 -0.15(-6.52%)
Sep 12, 2002 2.350 2.400 2.300 2.300 14,400 +0.00(+0.00%)
Sep 11, 2002 2.310 2.320 2.200 2.300 3,000 -0.02(-0.86%)
Sep 10, 2002 2.080 2.410 2.080 2.320 13,900 +0.28(+13.73%)
Sep 09, 2002 2.000 2.070 2.000 2.040 9,300 +0.02(+0.99%)
Sep 06, 2002 2.010 2.060 2.010 2.020 4,700 +0.02(+1.00%)
Sep 05, 2002 2.010 2.060 2.000 2.000 16,000 -0.06(-2.91%)
Sep 04, 2002 2.060 2.060 2.050 2.060 140,000 +0.00(+0.00%)
Sep 03, 2002 2.150 2.150 2.060 2.060 5,500 -0.06(-2.83%)
Aug 30, 2002 2.050 2.120 2.050 2.120 3,800 +0.02(+0.95%)
Aug 29, 2002 2.050 2.100 2.050 2.100 1,700 +0.02(+0.96%)
Aug 28, 2002 2.070 2.080 2.050 2.080 1,500 -0.02(-0.95%)
Aug 27, 2002 2.150 2.150 2.100 2.100 4,200 -0.05(-2.33%)
Aug 26, 2002 2.150 2.150 2.030 2.150 11,500 -0.02(-0.92%)
Aug 23, 2002 2.140 2.180 2.140 2.170 5,100 +0.03(+1.40%)
Aug 22, 2002 2.050 2.150 2.050 2.140 17,700 -0.01(-0.47%)
Aug 21, 2002 2.020 2.150 2.020 2.150 12,600 +0.10(+4.88%)
Aug 20, 2002 2.050 2.050 1.980 2.050 4,000 +0.00(+0.00%)
Aug 16, 2002 2.140 2.140 2.000 2.050 10,000 -0.07(-3.30%)
Aug 15, 2002 2.100 2.150 2.100 2.120 10,800 +0.06(+2.91%)
Aug 14, 2002 2.060 2.100 2.050 2.060 4,100 +0.05(+2.49%)
Aug 13, 2002 2.080 2.100 2.010 2.010 31,000 -0.04(-1.95%)
Aug 12, 2002 2.030 2.100 2.010 2.050 4,500 +0.00(+0.00%)
Aug 07, 2002 2.200 2.200 2.000 2.050 16,300 -0.19(-8.48%)
Aug 06, 2002 2.240 2.240 2.150 2.240 3,500 +0.01(+0.45%)
Aug 05, 2002 2.300 2.300 2.230 2.230 4,200 +0.01(+0.45%)
Aug 02, 2002 2.400 2.400 2.220 2.220 5,600 -0.16(-6.72%)
Aug 01, 2002 2.250 2.400 2.250 2.380 30,900 +0.08(+3.48%)
Jul 31, 2002 2.350 2.490 2.300 2.300 9,500 -0.15(-6.12%)
Jul 30, 2002 2.500 2.500 2.350 2.450 6,900 -0.04(-1.61%)
Jul 29, 2002 2.400 2.500 2.400 2.490 12,400 +0.13(+5.51%)
Jul 26, 2002 2.290 2.390 2.290 2.360 3,400 +0.08(+3.51%)
Jul 25, 2002 2.400 2.550 2.250 2.280 4,300 -0.17(-6.94%)
Jul 24, 2002 2.300 2.550 2.260 2.450 2,200 +0.20(+8.89%)
Jul 23, 2002 2.350 2.370 2.250 2.250 13,400 -0.15(-6.25%)
Jul 22, 2002 2.500 2.500 2.250 2.400 6,400 -0.04(-1.64%)
Jul 19, 2002 2.450 2.500 2.200 2.440 7,600 +0.12(+5.17%)
Jul 17, 2002 2.200 2.320 1.950 2.320 14,100 -0.03(-1.28%)
Jul 12, 2002 2.400 2.430 2.350 2.350 2,600 -0.07(-2.89%)
Jul 11, 2002 2.400 2.430 2.350 2.420 3,800 +0.00(+0.00%)
Jul 10, 2002 2.340 2.440 2.250 2.420 8,700 +0.17(+7.56%)
Jul 09, 2002 2.700 2.700 2.250 2.250 12,200 -0.50(-18.18%)
Jul 08, 2002 2.880 2.880 2.750 2.750 1,600 -0.13(-4.51%)
Jul 05, 2002 2.750 2.880 2.700 2.880 13,400 +0.00(+0.00%)
Jul 04, 2002 2.900 2.990 2.800 2.880 8,100 +0.00(+0.00%)
Jul 03, 2002 2.900 2.990 2.800 2.880 8,100 -0.02(-0.69%)
Jul 02, 2002 2.850 2.900 2.800 2.900 20,500 +0.07(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.