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
)
35.00
-0.37 (-1.05%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 11, 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 (%)
Nov 30, 2011
8.700
9.370
8.670
9.370
55,866
+1.17(+14.27%)
Nov 29, 2011
8.440
8.440
8.180
8.200
12,045
-0.27(-3.19%)
Nov 28, 2011
8.600
8.850
8.220
8.470
32,782
+0.30(+3.67%)
Nov 25, 2011
8.370
8.370
8.160
8.170
14,777
-0.28(-3.31%)
Nov 23, 2011
9.090
9.090
8.440
8.450
27,176
-0.75(-8.15%)
Nov 22, 2011
9.440
9.440
9.200
9.200
9,575
-0.22(-2.34%)
Nov 21, 2011
9.280
9.550
9.190
9.420
23,985
+0.00(+0.00%)
Nov 18, 2011
9.290
9.440
9.290
9.420
19,888
+0.20(+2.17%)
Nov 17, 2011
8.820
9.420
8.800
9.220
28,775
+0.39(+4.42%)
Nov 16, 2011
8.890
9.140
8.820
8.830
28,178
-0.26(-2.86%)
Nov 15, 2011
8.440
9.260
8.410
9.090
36,556
+0.69(+8.21%)
Nov 14, 2011
9.060
9.060
8.280
8.400
36,633
-0.76(-8.30%)
Nov 11, 2011
8.810
9.200
8.780
9.160
17,875
+0.47(+5.41%)
Nov 10, 2011
9.070
9.070
8.620
8.690
13,039
-0.17(-1.92%)
Nov 09, 2011
8.940
9.170
8.860
8.860
44,389
-0.43(-4.63%)
Nov 08, 2011
9.130
9.400
8.990
9.290
21,534
+0.26(+2.88%)
Nov 07, 2011
9.230
9.290
8.930
9.030
24,786
-0.29(-3.11%)
Nov 04, 2011
9.520
9.520
9.310
9.320
11,911
-0.40(-4.12%)
Nov 03, 2011
9.670
9.730
9.320
9.720
38,556
+0.21(+2.21%)
Nov 02, 2011
9.260
9.530
9.150
9.510
16,929
+0.53(+5.90%)
Nov 01, 2011
9.020
9.230
8.920
8.980
29,562
-0.66(-6.85%)
Oct 31, 2011
9.620
9.730
9.350
9.640
48,392
-0.18(-1.83%)
Oct 28, 2011
9.930
9.930
9.790
9.820
22,861
-0.18(-1.80%)
Oct 27, 2011
9.670
10.00
9.600
10.00
63,247
+0.78(+8.46%)
Oct 26, 2011
9.050
9.300
8.860
9.220
42,214
+0.51(+5.86%)
Oct 25, 2011
8.950
9.150
8.700
8.710
29,554
-0.41(-4.50%)
Oct 24, 2011
8.730
9.120
8.560
9.120
26,777
+0.38(+4.35%)
Oct 21, 2011
8.510
8.750
8.480
8.740
29,216
+0.48(+5.81%)
Oct 20, 2011
8.800
8.830
8.180
8.260
35,621
-0.45(-5.17%)
Oct 19, 2011
9.000
9.100
8.620
8.710
27,391
-0.31(-3.44%)
Oct 18, 2011
8.830
9.200
8.440
9.020
33,601
+0.27(+3.09%)
Oct 17, 2011
8.930
9.010
8.740
8.750
22,788
-0.35(-3.85%)
Oct 14, 2011
9.160
9.210
8.980
9.100
26,161
+0.09(+1.00%)
Oct 13, 2011
8.930
9.060
8.850
9.010
18,950
-0.03(-0.33%)
Oct 12, 2011
8.840
9.140
8.630
9.040
51,401
+0.35(+4.03%)
Oct 11, 2011
8.400
8.780
8.130
8.690
28,095
+0.32(+3.82%)
Oct 10, 2011
8.230
8.420
7.720
8.370
52,644
+0.37(+4.62%)
Oct 07, 2011
8.320
8.520
7.900
8.000
33,850
-0.34(-4.08%)
Oct 06, 2011
8.120
8.390
8.120
8.340
23,693
+0.11(+1.34%)
Oct 05, 2011
8.300
8.300
7.780
8.230
40,845
-0.11(-1.32%)
Oct 04, 2011
7.000
8.440
7.000
8.340
66,944
+1.33(+18.97%)
Oct 03, 2011
7.390
7.600
7.010
7.010
37,229
-0.59(-7.76%)
Sep 30, 2011
7.500
7.910
7.500
7.600
44,562
-0.02(-0.26%)
Sep 29, 2011
7.840
7.860
7.357
7.620
20,880
+0.08(+1.06%)
Sep 28, 2011
7.820
7.990
7.510
7.540
33,742
-0.29(-3.70%)
Sep 27, 2011
8.130
8.190
7.720
7.830
40,584
-0.01(-0.13%)
Sep 26, 2011
7.220
7.850
7.220
7.840
42,906
+0.70(+9.80%)
Sep 23, 2011
6.650
7.170
6.650
7.140
33,809
+0.51(+7.69%)
Sep 22, 2011
6.520
6.830
6.250
6.630
55,830
-0.12(-1.78%)
Sep 21, 2011
7.100
7.200
6.750
6.750
46,515
-0.35(-4.93%)
Sep 20, 2011
7.380
7.440
7.090
7.100
25,908
-0.25(-3.40%)
Sep 19, 2011
7.360
7.510
7.310
7.350
30,652
-0.12(-1.61%)
Sep 16, 2011
7.500
7.620
7.350
7.470
64,206
+0.01(+0.13%)
Sep 15, 2011
7.540
7.740
7.310
7.460
34,194
+0.02(+0.27%)
Sep 14, 2011
7.510
7.740
7.260
7.440
79,410
+0.02(+0.27%)
Sep 13, 2011
7.340
7.660
7.210
7.420
76,584
+0.14(+1.92%)
Sep 12, 2011
7.280
7.550
7.050
7.280
39,768
-0.19(-2.54%)
Sep 09, 2011
8.050
8.100
7.370
7.470
69,260
-0.63(-7.78%)
Sep 08, 2011
8.550
8.620
8.060
8.100
57,193
-0.53(-6.14%)
Sep 07, 2011
8.480
9.180
8.340
8.630
62,941
+0.35(+4.23%)
Sep 06, 2011
8.100
8.330
8.060
8.280
58,614
-0.22(-2.59%)
Sep 02, 2011
8.990
8.990
8.320
8.500
46,131
-0.85(-9.09%)
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
.