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 (%)
Oct 31, 2008
5.210
5.490
5.100
5.100
59,967
-0.17(-3.23%)
Oct 30, 2008
5.330
5.340
5.150
5.270
30,230
-0.02(-0.38%)
Oct 29, 2008
5.330
5.340
5.130
5.290
15,000
-0.12(-2.22%)
Oct 28, 2008
5.390
5.520
5.280
5.410
20,721
-0.02(-0.37%)
Oct 27, 2008
5.520
5.520
5.340
5.430
20,827
-0.03(-0.55%)
Oct 24, 2008
5.200
6.010
5.200
5.460
18,000
-0.23(-4.04%)
Oct 23, 2008
6.010
6.048
5.630
5.690
40,600
-0.38(-6.26%)
Oct 22, 2008
6.250
6.300
6.040
6.070
35,100
-0.17(-2.72%)
Oct 21, 2008
6.200
6.260
6.100
6.240
19,200
-0.01(-0.16%)
Oct 20, 2008
6.120
6.490
6.100
6.250
37,550
+0.10(+1.63%)
Oct 17, 2008
5.600
6.230
5.590
6.150
0
+0.50(+8.85%)
Oct 16, 2008
5.270
5.700
5.240
5.650
38,813
+0.24(+4.44%)
Oct 15, 2008
5.640
5.680
5.410
5.410
32,620
-0.14(-2.52%)
Oct 14, 2008
5.790
6.150
5.550
5.550
68,300
-0.12(-2.12%)
Oct 13, 2008
5.750
5.900
5.570
5.670
60,703
+0.03(+0.53%)
Oct 10, 2008
5.210
5.650
4.960
5.640
0
+0.00(+0.00%)
Oct 09, 2008
5.990
6.340
5.600
5.640
52,050
-0.24(-4.08%)
Oct 08, 2008
6.020
6.020
5.350
5.880
58,228
-0.26(-4.23%)
Oct 07, 2008
6.410
6.690
6.120
6.140
46,072
-0.20(-3.15%)
Oct 06, 2008
7.040
7.040
6.300
6.340
23,725
-0.77(-10.83%)
Oct 03, 2008
7.070
7.500
7.070
7.110
0
+0.16(+2.30%)
Oct 02, 2008
7.370
7.370
6.930
6.950
28,910
-0.30(-4.14%)
Oct 01, 2008
7.310
7.550
7.240
7.250
8,200
+0.00(+0.00%)
Sep 30, 2008
6.580
7.250
6.580
7.250
22,475
+0.69(+10.52%)
Sep 29, 2008
7.160
7.160
6.560
6.560
52,003
-0.91(-12.18%)
Sep 26, 2008
7.260
7.470
7.150
7.470
0
+0.26(+3.61%)
Sep 25, 2008
7.400
7.560
7.200
7.210
18,700
-0.29(-3.87%)
Sep 24, 2008
7.700
7.710
7.500
7.500
8,000
-0.08(-1.06%)
Sep 23, 2008
7.400
7.810
7.320
7.580
28,700
+0.23(+3.13%)
Sep 22, 2008
8.020
8.440
7.330
7.350
47,786
-0.64(-8.01%)
Sep 19, 2008
7.730
8.060
7.730
7.990
0
+0.31(+4.04%)
Sep 18, 2008
8.000
8.830
7.410
7.680
37,300
-0.42(-5.19%)
Sep 17, 2008
8.540
8.600
8.010
8.100
25,375
-0.51(-5.92%)
Sep 16, 2008
8.960
8.960
8.490
8.610
16,845
-0.26(-2.93%)
Sep 15, 2008
8.570
9.000
8.460
8.870
22,930
+0.16(+1.84%)
Sep 12, 2008
8.690
8.790
8.690
8.710
0
-0.05(-0.57%)
Sep 11, 2008
8.950
8.950
8.730
8.760
45,296
-0.25(-2.77%)
Sep 10, 2008
8.790
9.070
8.720
9.010
27,488
+0.13(+1.52%)
Sep 09, 2008
9.090
9.210
8.850
8.875
41,650
-0.14(-1.61%)
Sep 08, 2008
9.000
9.450
8.950
9.020
50,158
-0.04(-0.44%)
Sep 05, 2008
8.980
9.130
8.970
9.060
0
+0.01(+0.11%)
Sep 04, 2008
9.190
9.210
8.920
9.050
33,654
-0.10(-1.09%)
Sep 03, 2008
8.980
9.170
8.970
9.150
23,390
+0.17(+1.89%)
Sep 02, 2008
8.860
9.050
8.860
8.980
56,300
+0.03(+0.34%)
Aug 29, 2008
8.870
9.000
8.800
8.950
0
+0.01(+0.11%)
Aug 28, 2008
9.320
9.320
8.900
8.940
25,152
-0.31(-3.35%)
Aug 27, 2008
9.100
9.300
9.100
9.250
55,556
+0.09(+0.98%)
Aug 26, 2008
9.010
9.270
9.000
9.160
250,025
+0.19(+2.12%)
Aug 25, 2008
8.990
9.080
8.960
8.970
35,253
-0.01(-0.11%)
Aug 22, 2008
8.920
8.990
8.870
8.980
0
+0.11(+1.24%)
Aug 21, 2008
8.750
8.940
8.750
8.870
48,074
+0.11(+1.26%)
Aug 20, 2008
8.750
8.800
8.710
8.760
35,186
+0.00(+0.00%)
Aug 19, 2008
8.820
8.820
8.710
8.760
59,579
+0.01(+0.11%)
Aug 18, 2008
8.750
8.840
8.660
8.750
42,616
+0.00(+0.00%)
Aug 15, 2008
8.700
8.780
8.700
8.750
0
+0.05(+0.57%)
Aug 14, 2008
8.780
8.790
8.690
8.700
43,454
-0.01(-0.11%)
Aug 13, 2008
8.720
8.770
8.710
8.710
132,984
-0.04(-0.46%)
Aug 12, 2008
8.730
8.800
8.660
8.750
59,803
+0.04(+0.46%)
Aug 11, 2008
8.870
8.900
8.670
8.710
160,286
-0.19(-2.13%)
Aug 08, 2008
8.950
8.950
8.830
8.900
27,400
+0.01(+0.11%)
Aug 07, 2008
8.990
8.990
8.850
8.890
26,400
-0.01(-0.11%)
Aug 06, 2008
8.980
9.000
8.840
8.900
44,600
+0.07(+0.79%)
Aug 05, 2008
8.950
8.950
8.810
8.830
64,359
-0.12(-1.34%)
Aug 04, 2008
8.800
8.950
8.800
8.950
8,125
-0.04(-0.44%)
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
.