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: 6:30 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 (%)
Mar 31, 2003
0.7100
0.7200
0.7100
0.7100
9,400
-0.02(-2.74%)
Mar 28, 2003
0.7400
0.7400
0.7100
0.7300
3,700
-0.01(-1.35%)
Mar 27, 2003
0.7300
0.7400
0.7100
0.7400
9,600
+0.02(+2.78%)
Mar 26, 2003
0.7300
0.7400
0.7200
0.7200
3,500
+0.00(+0.00%)
Mar 25, 2003
0.7500
0.7500
0.7200
0.7200
18,700
-0.02(-2.70%)
Mar 24, 2003
0.8000
0.8000
0.7400
0.7400
2,100
-0.06(-7.50%)
Mar 21, 2003
0.7100
0.8000
0.7100
0.8000
3,800
+0.09(+12.68%)
Mar 20, 2003
0.7100
0.7100
0.7100
0.7100
6,800
+0.00(+0.00%)
Mar 19, 2003
0.7300
0.7500
0.7100
0.7100
21,900
-0.04(-5.33%)
Mar 18, 2003
0.7700
0.7700
0.7300
0.7500
7,600
-0.01(-1.32%)
Mar 17, 2003
0.7600
0.8000
0.7200
0.7600
12,200
+0.02(+2.70%)
Mar 14, 2003
0.7300
0.7700
0.7300
0.7400
6,500
+0.02(+2.78%)
Mar 13, 2003
0.7300
0.7300
0.7000
0.7200
88,800
+0.00(+0.00%)
Mar 12, 2003
0.7300
0.7300
0.7200
0.7200
500
-0.01(-1.37%)
Mar 11, 2003
0.7500
0.7500
0.7100
0.7300
20,100
+0.01(+1.39%)
Mar 10, 2003
0.7300
0.7500
0.7000
0.7200
22,000
-0.01(-1.37%)
Mar 07, 2003
0.7600
0.7600
0.7200
0.7300
17,500
-0.05(-6.41%)
Mar 06, 2003
0.7700
0.8000
0.7400
0.7800
58,900
-0.02(-2.50%)
Mar 05, 2003
0.8500
0.8900
0.7900
0.8000
18,900
-0.05(-5.88%)
Mar 04, 2003
0.8000
0.9000
0.8000
0.8500
39,300
+0.00(+0.00%)
Mar 03, 2003
0.8800
0.9000
0.8000
0.8500
45,600
-0.03(-3.41%)
Feb 28, 2003
0.7500
0.8900
0.7500
0.8800
34,100
+0.08(+10.00%)
Feb 27, 2003
0.8300
0.8500
0.7700
0.8000
82,700
-0.06(-6.98%)
Feb 26, 2003
0.9200
0.9500
0.8600
0.8600
30,300
-0.06(-6.52%)
Feb 25, 2003
0.9500
0.9700
0.9100
0.9200
22,600
-0.03(-3.16%)
Feb 24, 2003
0.9800
0.9800
0.9500
0.9500
11,700
+0.00(+0.00%)
Feb 21, 2003
0.9900
0.9900
0.9500
0.9500
21,200
-0.03(-3.06%)
Feb 20, 2003
0.9700
0.9800
0.9600
0.9800
6,100
+0.00(+0.00%)
Feb 19, 2003
0.9800
0.9900
0.9800
0.9800
7,300
+0.01(+1.03%)
Feb 18, 2003
0.9700
0.9900
0.9600
0.9700
3,500
+0.00(+0.00%)
Feb 14, 2003
0.9800
0.9800
0.9600
0.9700
18,700
-0.01(-1.02%)
Feb 13, 2003
1.000
1.000
0.9700
0.9800
34,400
-0.01(-1.01%)
Feb 12, 2003
1.000
1.000
0.9900
0.9900
21,300
-0.01(-1.00%)
Feb 11, 2003
0.9900
1.000
0.9900
1.000
18,000
+0.02(+2.04%)
Feb 10, 2003
1.000
1.000
0.9800
0.9800
3,400
-0.01(-1.01%)
Feb 07, 2003
1.000
1.000
0.9800
0.9900
31,400
+0.00(+0.00%)
Feb 06, 2003
1.000
1.000
0.9800
0.9900
14,200
+0.00(+0.00%)
Feb 05, 2003
1.000
1.020
0.9900
0.9900
20,600
-0.01(-1.00%)
Feb 04, 2003
1.020
1.020
1.000
1.000
3,900
+0.01(+1.01%)
Feb 03, 2003
1.000
1.000
0.9900
0.9900
4,400
-0.01(-1.00%)
Jan 31, 2003
1.030
1.050
0.9800
1.000
29,900
+0.00(+0.00%)
Jan 30, 2003
1.020
1.040
1.000
1.000
17,600
+0.00(+0.00%)
Jan 29, 2003
1.000
1.000
0.9600
1.000
105,800
+0.00(+0.00%)
Jan 28, 2003
1.000
1.030
1.000
1.000
8,700
+0.01(+1.01%)
Jan 27, 2003
1.020
1.020
0.9600
0.9900
54,000
+0.00(+0.00%)
Jan 24, 2003
1.060
1.060
0.9700
0.9900
47,600
-0.06(-5.71%)
Jan 23, 2003
1.110
1.110
1.000
1.050
39,700
+0.01(+0.96%)
Jan 22, 2003
1.100
1.110
1.040
1.040
15,900
-0.01(-0.95%)
Jan 21, 2003
1.090
1.100
1.030
1.050
46,500
+0.02(+1.94%)
Jan 17, 2003
1.110
1.110
1.020
1.030
53,100
-0.06(-5.50%)
Jan 16, 2003
1.200
1.200
1.070
1.090
26,700
-0.02(-1.80%)
Jan 15, 2003
1.100
1.120
1.000
1.110
120,500
+0.10(+9.90%)
Jan 14, 2003
1.110
1.120
1.000
1.010
228,000
+0.01(+1.00%)
Jan 13, 2003
1.350
1.390
1.000
1.000
141,000
-0.25(-20.00%)
Jan 10, 2003
1.310
1.340
1.250
1.250
20,900
-0.03(-2.34%)
Jan 09, 2003
1.270
1.320
1.250
1.280
12,800
+0.01(+0.79%)
Jan 08, 2003
1.330
1.330
1.270
1.270
14,300
-0.03(-2.31%)
Jan 07, 2003
1.350
1.360
1.300
1.300
27,500
+0.05(+4.00%)
Jan 06, 2003
1.300
1.350
1.230
1.250
21,700
+0.00(+0.00%)
Jan 03, 2003
1.290
1.290
1.150
1.250
23,200
-0.05(-3.85%)
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
.