Skip to main content

Franklin Covey Company (NY: FC )

39.26 +0.96 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.380 7.600 7.240 7.600 17,600 +0.19(+2.56%)
Sep 27, 2007 7.350 7.429 7.310 7.410 14,900 +0.11(+1.51%)
Sep 26, 2007 7.320 7.340 7.300 7.300 1,000 -0.02(-0.27%)
Sep 25, 2007 7.310 7.340 7.310 7.320 4,300 +0.00(+0.00%)
Sep 24, 2007 7.280 7.350 7.280 7.320 2,700 +0.07(+0.97%)
Sep 21, 2007 7.280 7.290 7.250 7.250 10,400 +0.00(+0.00%)
Sep 20, 2007 7.300 7.370 7.160 7.250 10,900 -0.06(-0.82%)
Sep 19, 2007 7.330 7.410 7.310 7.310 10,700 +0.06(+0.83%)
Sep 18, 2007 7.300 7.380 7.200 7.250 21,100 -0.09(-1.23%)
Sep 17, 2007 7.400 7.400 7.300 7.340 45,600 -0.04(-0.54%)
Sep 14, 2007 7.380 7.450 7.360 7.380 6,000 +0.03(+0.41%)
Sep 13, 2007 7.400 7.480 7.300 7.350 4,300 -0.05(-0.68%)
Sep 12, 2007 7.350 7.400 7.310 7.400 5,800 +0.10(+1.37%)
Sep 11, 2007 7.240 7.300 7.210 7.300 8,500 +0.00(+0.00%)
Sep 10, 2007 7.540 7.540 7.250 7.300 11,600 -0.27(-3.57%)
Sep 07, 2007 7.380 7.570 7.380 7.570 23,900 +0.22(+2.99%)
Sep 06, 2007 7.260 7.390 7.190 7.350 17,200 +0.05(+0.68%)
Sep 05, 2007 7.130 7.300 7.000 7.300 33,900 +0.11(+1.53%)
Sep 04, 2007 7.430 7.430 7.110 7.190 20,800 -0.30(-4.01%)
Aug 31, 2007 7.580 7.650 7.380 7.490 25,500 -0.08(-1.06%)
Aug 30, 2007 7.680 7.680 7.500 7.570 5,800 -0.07(-0.92%)
Aug 29, 2007 7.210 7.640 7.210 7.640 24,900 +0.43(+5.96%)
Aug 28, 2007 7.390 7.430 7.110 7.210 54,700 -0.22(-2.97%)
Aug 27, 2007 7.550 7.830 7.360 7.431 4,900 -0.12(-1.58%)
Aug 24, 2007 7.430 7.570 7.380 7.550 15,500 +0.16(+2.17%)
Aug 23, 2007 7.420 7.420 7.360 7.390 4,200 -0.03(-0.40%)
Aug 22, 2007 7.190 7.450 7.190 7.420 20,400 +0.26(+3.63%)
Aug 21, 2007 7.150 7.250 7.140 7.160 20,100 +0.02(+0.29%)
Aug 20, 2007 7.360 7.360 7.050 7.139 16,800 -0.32(-4.30%)
Aug 17, 2007 7.500 7.730 7.410 7.460 30,500 +0.13(+1.77%)
Aug 16, 2007 7.470 7.470 6.970 7.330 8,700 -0.01(-0.14%)
Aug 15, 2007 7.810 7.990 7.340 7.340 23,800 -0.56(-7.09%)
Aug 14, 2007 7.620 7.950 7.570 7.900 21,400 +0.28(+3.67%)
Aug 13, 2007 7.230 7.640 7.230 7.620 72,200 +0.33(+4.53%)
Aug 10, 2007 7.530 7.530 7.220 7.290 61,000 -0.28(-3.70%)
Aug 09, 2007 7.800 7.990 7.560 7.570 35,400 -0.23(-2.95%)
Aug 08, 2007 8.190 8.290 7.800 7.800 41,600 -0.39(-4.76%)
Aug 07, 2007 8.000 8.230 7.950 8.190 25,000 +0.22(+2.76%)
Aug 06, 2007 8.200 8.200 7.790 7.970 37,100 -0.28(-3.39%)
Aug 03, 2007 8.300 8.320 8.190 8.250 17,200 -0.07(-0.84%)
Aug 02, 2007 8.390 8.420 8.250 8.320 5,600 -0.10(-1.19%)
Aug 01, 2007 8.480 8.500 8.400 8.420 23,000 -0.04(-0.47%)
Jul 31, 2007 8.350 8.470 8.310 8.460 16,000 -0.01(-0.12%)
Jul 30, 2007 8.250 8.500 8.250 8.470 25,300 +0.13(+1.56%)
Jul 27, 2007 8.350 8.400 8.300 8.340 8,000 -0.05(-0.60%)
Jul 26, 2007 8.500 8.520 8.290 8.390 44,500 +0.02(+0.24%)
Jul 25, 2007 8.500 8.520 8.210 8.370 15,900 -0.20(-2.33%)
Jul 24, 2007 8.770 8.770 8.570 8.570 8,900 -0.20(-2.28%)
Jul 23, 2007 8.600 8.920 8.590 8.770 21,200 +0.27(+3.18%)
Jul 20, 2007 8.500 8.720 8.500 8.500 15,300 -0.06(-0.70%)
Jul 19, 2007 8.400 8.720 8.400 8.560 19,400 +0.07(+0.82%)
Jul 18, 2007 8.720 8.790 8.253 8.490 37,500 -0.31(-3.52%)
Jul 17, 2007 8.740 8.890 8.461 8.800 33,300 +0.13(+1.50%)
Jul 16, 2007 8.730 8.790 8.610 8.670 47,700 +0.02(+0.23%)
Jul 13, 2007 8.920 8.920 7.670 8.650 116,700 -0.21(-2.37%)
Jul 12, 2007 8.990 8.990 8.850 8.860 26,200 -0.13(-1.45%)
Jul 11, 2007 8.620 8.990 8.500 8.990 42,300 +0.37(+4.29%)
Jul 10, 2007 8.150 8.620 8.060 8.620 26,000 +0.42(+5.12%)
Jul 09, 2007 8.200 8.260 8.150 8.200 10,500 +0.02(+0.24%)
Jul 06, 2007 8.000 8.280 7.770 8.180 21,700 +0.18(+2.25%)
Jul 05, 2007 7.990 8.050 7.970 8.000 70,300 +0.03(+0.38%)
Jul 03, 2007 7.940 8.000 7.920 7.970 11,300 +0.01(+0.13%)
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.