Indicators

Franklin Covey Company (NY: FC )

38.91 +0.25 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2.660	2.730	2.660	2.690	18,000	+0.03(+1.13%)
Jan 29, 2004	2.740	2.790	2.650	2.660	28,400	-0.08(-2.92%)
Jan 28, 2004	2.730	2.750	2.650	2.740	29,100	+0.03(+1.11%)
Jan 27, 2004	2.730	2.740	2.680	2.710	77,100	-0.02(-0.73%)
Jan 26, 2004	2.830	2.830	2.720	2.730	53,100	-0.06(-2.15%)
Jan 23, 2004	2.800	2.850	2.760	2.790	47,700	-0.04(-1.41%)
Jan 22, 2004	2.850	3.020	2.760	2.830	130,200	-0.03(-1.05%)
Jan 21, 2004	2.660	3.000	2.650	2.860	110,700	+0.26(+10.00%)
Jan 20, 2004	2.660	2.730	2.600	2.600	62,000	+0.00(+0.00%)
Jan 16, 2004	2.710	2.740	2.570	2.600	60,100	-0.09(-3.35%)
Jan 15, 2004	2.750	2.750	2.650	2.690	38,900	+0.04(+1.51%)
Jan 14, 2004	2.640	2.740	2.630	2.650	56,500	+0.11(+4.33%)
Jan 13, 2004	2.740	2.740	2.470	2.540	73,800	-0.14(-5.22%)
Jan 12, 2004	2.620	2.750	2.600	2.680	127,300	+0.11(+4.28%)
Jan 09, 2004	2.390	2.600	2.370	2.570	150,900	+0.23(+9.83%)
Jan 08, 2004	2.300	2.330	2.250	2.340	68,400	+0.02(+0.86%)
Jan 07, 2004	2.310	2.400	2.310	2.320	53,100	+0.02(+0.87%)
Jan 06, 2004	2.470	2.470	2.250	2.300	134,100	-0.18(-7.26%)
Jan 05, 2004	2.980	2.980	2.460	2.480	141,400	-0.30(-10.79%)

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.