Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Covey Company
(NY:
FC
)
35.37
-0.38 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
7.170
7.280
7.160
7.160
9,900
-0.06(-0.83%)
Jan 30, 2006
7.679
7.679
7.150
7.220
18,000
-0.40(-5.25%)
Jan 27, 2006
7.500
7.780
7.500
7.620
50,800
+0.16(+2.14%)
Jan 26, 2006
7.330
7.480
7.330
7.460
38,500
+0.15(+2.05%)
Jan 25, 2006
7.080
7.330
7.080
7.310
114,600
+0.30(+4.28%)
Jan 24, 2006
6.750
7.030
6.750
7.010
246,100
+0.28(+4.16%)
Jan 23, 2006
6.590
6.730
6.580
6.730
6,400
+0.13(+1.97%)
Jan 20, 2006
6.520
6.600
6.500
6.600
18,800
+0.03(+0.46%)
Jan 19, 2006
6.440
6.600
6.440
6.570
4,700
+0.09(+1.39%)
Jan 18, 2006
6.560
6.560
6.420
6.480
17,300
-0.01(-0.15%)
Jan 17, 2006
6.500
6.550
6.390
6.490
19,900
-0.04(-0.61%)
Jan 13, 2006
6.550
6.600
6.500
6.530
11,300
+0.00(+0.00%)
Jan 12, 2006
6.410
6.530
6.410
6.530
13,600
+0.10(+1.56%)
Jan 11, 2006
6.350
6.430
6.000
6.430
61,500
+0.03(+0.47%)
Jan 10, 2006
6.790
6.790
6.380
6.400
27,700
-0.30(-4.48%)
Jan 09, 2006
6.740
6.900
6.600
6.700
18,200
-0.09(-1.33%)
Jan 06, 2006
6.720
6.800
6.710
6.790
34,700
+0.02(+0.30%)
Jan 05, 2006
6.850
6.870
6.740
6.770
28,300
+0.07(+1.04%)
Jan 04, 2006
6.430
6.700
6.400
6.700
38,600
+0.28(+4.36%)
Jan 03, 2006
6.290
6.480
6.160
6.420
32,800
+0.10(+1.58%)
Dec 30, 2005
6.400
6.410
6.290
6.320
14,600
-0.10(-1.56%)
Dec 29, 2005
6.300
6.420
6.250
6.420
13,600
+0.12(+1.90%)
Dec 28, 2005
6.170
6.350
6.120
6.300
20,200
-0.02(-0.32%)
Dec 27, 2005
6.350
6.500
6.200
6.320
37,300
-0.13(-2.02%)
Dec 23, 2005
6.650
6.650
6.430
6.450
11,800
-0.25(-3.73%)
Dec 22, 2005
6.710
6.750
6.670
6.700
6,900
-0.05(-0.74%)
Dec 21, 2005
6.700
6.790
6.680
6.750
6,100
+0.02(+0.30%)
Dec 20, 2005
6.660
6.820
6.660
6.730
6,300
+0.03(+0.45%)
Dec 19, 2005
6.750
6.840
6.600
6.700
17,100
-0.10(-1.47%)
Dec 16, 2005
6.950
6.960
6.780
6.800
17,500
-0.15(-2.16%)
Dec 15, 2005
6.920
6.990
6.910
6.950
23,000
+0.00(+0.00%)
Dec 14, 2005
7.000
7.010
6.910
6.950
19,100
-0.09(-1.28%)
Dec 13, 2005
6.640
7.050
6.640
7.040
76,600
+0.40(+6.02%)
Dec 12, 2005
6.700
6.800
6.640
6.640
76,900
-0.12(-1.78%)
Dec 09, 2005
6.520
6.800
6.520
6.760
32,800
+0.18(+2.74%)
Dec 08, 2005
6.520
6.680
6.520
6.580
24,400
+0.02(+0.30%)
Dec 07, 2005
6.480
6.630
6.480
6.560
11,500
+0.06(+0.92%)
Dec 06, 2005
6.600
6.600
6.430
6.500
65,700
-0.03(-0.46%)
Dec 05, 2005
6.510
6.560
6.480
6.530
18,600
-0.03(-0.46%)
Dec 02, 2005
6.560
6.600
6.490
6.560
38,400
-0.04(-0.61%)
Dec 01, 2005
6.720
6.720
6.470
6.600
52,600
-0.18(-2.65%)
Nov 30, 2005
6.813
6.940
6.780
6.780
33,400
-0.23(-3.28%)
Nov 29, 2005
7.000
7.060
6.950
7.010
38,100
+0.05(+0.72%)
Nov 28, 2005
7.000
7.010
6.940
6.960
44,700
-0.02(-0.29%)
Nov 25, 2005
7.010
7.010
6.940
6.980
21,400
-0.03(-0.43%)
Nov 23, 2005
6.900
7.040
6.710
7.010
51,800
+0.04(+0.57%)
Nov 22, 2005
7.080
7.110
6.970
6.970
11,100
-0.06(-0.85%)
Nov 21, 2005
6.950
7.200
6.950
7.030
47,200
+0.09(+1.30%)
Nov 18, 2005
7.000
7.000
6.920
6.940
7,900
-0.04(-0.57%)
Nov 17, 2005
6.830
6.980
6.810
6.980
6,700
+0.10(+1.45%)
Nov 16, 2005
6.880
6.940
6.860
6.880
4,800
-0.02(-0.29%)
Nov 15, 2005
6.970
6.990
6.760
6.900
12,600
-0.06(-0.86%)
Nov 14, 2005
6.950
7.070
6.950
6.960
9,100
-0.06(-0.85%)
Nov 11, 2005
6.900
7.040
6.870
7.020
43,800
+0.10(+1.45%)
Nov 10, 2005
6.900
6.920
6.840
6.920
18,400
+0.08(+1.17%)
Nov 09, 2005
6.930
6.930
6.790
6.840
7,000
-0.09(-1.30%)
Nov 08, 2005
6.780
6.930
6.760
6.930
30,400
+0.15(+2.21%)
Nov 07, 2005
6.590
6.809
6.570
6.780
12,900
+0.09(+1.35%)
Nov 04, 2005
6.620
6.690
6.550
6.690
8,300
+0.12(+1.83%)
Nov 03, 2005
6.430
6.700
6.430
6.570
15,500
+0.03(+0.46%)
Nov 02, 2005
6.820
6.820
6.500
6.540
83,600
-0.22(-3.25%)
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
.