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

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2004 2.760 2.820 2.700 2.700 18,800 +0.04(+1.50%)
Feb 26, 2004 2.660 2.720 2.600 2.660 12,700 -0.01(-0.37%)
Feb 25, 2004 2.710 2.740 2.660 2.670 17,300 -0.05(-1.84%)
Feb 24, 2004 2.730 2.800 2.720 2.720 24,300 -0.03(-1.09%)
Feb 23, 2004 2.820 2.850 2.720 2.750 29,700 -0.02(-0.72%)
Feb 20, 2004 2.950 2.950 2.730 2.770 28,700 -0.14(-4.81%)
Feb 19, 2004 2.970 2.990 2.910 2.910 38,500 +0.04(+1.39%)
Feb 18, 2004 2.950 2.960 2.820 2.870 29,100 -0.05(-1.71%)
Feb 17, 2004 2.810 2.940 2.810 2.920 43,300 +0.20(+7.35%)
Feb 13, 2004 2.750 2.790 2.710 2.720 22,600 -0.06(-2.16%)
Feb 12, 2004 2.720 2.780 2.710 2.780 14,800 +0.04(+1.46%)
Feb 11, 2004 2.770 2.820 2.710 2.740 44,800 -0.04(-1.44%)
Feb 10, 2004 2.820 2.830 2.760 2.780 34,700 +0.02(+0.72%)
Feb 09, 2004 2.730 2.800 2.720 2.760 53,800 +0.05(+1.85%)
Feb 06, 2004 2.730 2.740 2.710 2.710 35,900 -0.01(-0.37%)
Feb 05, 2004 2.710 2.740 2.710 2.720 11,700 +0.00(+0.00%)
Feb 04, 2004 2.670 2.740 2.660 2.720 16,000 +0.01(+0.37%)
Feb 03, 2004 2.730 2.740 2.700 2.710 28,800 -0.03(-1.09%)
Feb 02, 2004 2.770 2.770 2.700 2.740 24,400 +0.05(+1.86%)
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%)
Jan 02, 2004 2.850 2.850 2.710 2.780 33,000 -0.02(-0.71%)
Dec 31, 2003 2.650 2.920 2.650 2.800 114,600 +0.18(+6.87%)
Dec 30, 2003 3.000 3.000 2.620 2.620 173,800 -0.33(-11.19%)
Dec 29, 2003 3.150 3.250 3.150 2.950 443,300 +0.15(+5.36%)
Dec 26, 2003 2.750 3.150 2.450 2.800 396,300 +0.25(+9.80%)
Dec 24, 2003 1.810 2.640 1.800 2.550 440,700 +1.03(+67.76%)
Dec 22, 2003 1.600 1.600 1.520 1.520 63,400 -0.10(-6.17%)
Dec 19, 2003 1.660 1.660 1.600 1.620 17,400 -0.04(-2.41%)
Dec 18, 2003 1.640 1.670 1.630 1.660 18,800 -0.04(-2.35%)
Dec 17, 2003 1.690 1.700 1.680 1.700 20,100 +0.02(+1.19%)
Dec 16, 2003 1.690 1.700 1.670 1.680 9,200 -0.03(-1.75%)
Dec 15, 2003 1.730 1.730 1.700 1.710 24,400 -0.02(-1.16%)
Dec 12, 2003 1.730 1.770 1.730 1.730 25,300 +0.00(+0.00%)
Dec 11, 2003 1.720 1.770 1.700 1.730 20,000 -0.02(-1.14%)
Dec 10, 2003 1.730 1.770 1.700 1.750 8,500 +0.02(+1.16%)
Dec 09, 2003 1.730 1.770 1.720 1.730 105,200 +0.00(+0.00%)
Dec 08, 2003 1.740 1.750 1.710 1.730 32,100 +0.10(+6.13%)
Dec 05, 2003 1.750 1.750 1.620 1.630 24,600 -0.04(-2.40%)
Dec 04, 2003 1.590 1.670 1.590 1.670 14,900 +0.11(+7.05%)
Dec 03, 2003 1.580 1.580 1.580 1.560 34,600 +0.01(+0.65%)
Dec 02, 2003 1.570 1.590 1.570 1.550 60,300 +0.02(+1.31%)
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.