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
)
37.00
+0.31 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
7.700
7.850
7.700
7.840
38,800
+0.18(+2.35%)
Mar 30, 2006
7.500
7.700
7.500
7.660
10,900
+0.07(+0.92%)
Mar 29, 2006
7.300
7.600
7.300
7.590
11,300
+0.26(+3.55%)
Mar 28, 2006
7.250
7.420
7.250
7.330
15,200
+0.12(+1.66%)
Mar 27, 2006
7.180
7.240
7.150
7.210
26,000
+0.06(+0.84%)
Mar 24, 2006
7.140
7.200
7.130
7.150
7,000
-0.01(-0.14%)
Mar 23, 2006
7.190
7.300
7.110
7.160
6,600
-0.08(-1.10%)
Mar 22, 2006
7.400
7.400
7.210
7.240
11,800
-0.09(-1.23%)
Mar 21, 2006
7.700
7.700
7.250
7.330
23,300
-0.28(-3.68%)
Mar 20, 2006
7.500
7.650
7.390
7.610
19,900
-0.04(-0.52%)
Mar 17, 2006
7.600
7.740
7.550
7.650
14,300
-0.01(-0.13%)
Mar 16, 2006
7.700
7.770
7.660
7.660
13,400
+0.11(+1.46%)
Mar 15, 2006
7.450
7.650
7.390
7.550
23,900
+0.13(+1.75%)
Mar 14, 2006
7.290
7.560
7.240
7.420
36,700
+0.06(+0.82%)
Mar 13, 2006
7.010
7.360
7.010
7.360
43,700
+0.21(+2.94%)
Mar 10, 2006
7.360
7.370
7.100
7.150
29,200
-0.22(-2.99%)
Mar 09, 2006
7.500
7.560
7.350
7.370
35,000
+0.02(+0.27%)
Mar 08, 2006
7.130
7.450
7.000
7.350
23,900
+0.12(+1.66%)
Mar 07, 2006
7.300
7.390
7.220
7.230
17,400
-0.03(-0.41%)
Mar 06, 2006
7.490
7.500
7.240
7.260
12,200
-0.24(-3.20%)
Mar 03, 2006
7.180
7.500
7.180
7.500
20,800
+0.35(+4.90%)
Mar 02, 2006
7.570
7.700
7.000
7.150
97,600
-0.41(-5.42%)
Mar 01, 2006
7.790
7.790
7.500
7.560
14,900
-0.21(-2.70%)
Feb 28, 2006
7.900
7.900
7.610
7.770
65,900
-0.13(-1.65%)
Feb 27, 2006
7.650
7.900
7.650
7.900
34,100
+0.30(+3.95%)
Feb 24, 2006
7.470
7.740
7.410
7.600
204,800
+0.11(+1.47%)
Feb 23, 2006
7.300
7.490
7.250
7.490
13,700
+0.29(+4.03%)
Feb 22, 2006
7.090
7.200
7.031
7.200
48,700
+0.09(+1.27%)
Feb 21, 2006
7.360
7.390
7.081
7.110
25,200
-0.25(-3.40%)
Feb 17, 2006
7.350
7.380
7.300
7.360
51,900
+0.02(+0.27%)
Feb 16, 2006
7.400
7.420
7.320
7.340
23,600
-0.06(-0.81%)
Feb 15, 2006
7.440
7.440
7.400
7.400
6,700
-0.04(-0.54%)
Feb 14, 2006
7.630
7.630
7.351
7.440
27,700
-0.19(-2.49%)
Feb 13, 2006
7.500
7.790
7.450
7.630
28,700
+0.12(+1.60%)
Feb 10, 2006
7.590
7.590
7.500
7.510
7,500
-0.13(-1.70%)
Feb 09, 2006
7.350
7.750
7.310
7.640
116,800
+0.24(+3.24%)
Feb 08, 2006
7.330
7.400
7.310
7.400
5,700
+0.05(+0.68%)
Feb 07, 2006
7.460
7.460
7.350
7.350
3,300
-0.11(-1.47%)
Feb 06, 2006
7.080
7.470
7.080
7.460
13,700
+0.36(+5.07%)
Feb 03, 2006
7.210
7.210
7.050
7.100
20,300
-0.13(-1.80%)
Feb 02, 2006
7.020
7.230
7.020
7.230
10,400
+0.17(+2.41%)
Feb 01, 2006
7.100
7.150
7.050
7.060
12,200
-0.10(-1.40%)
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%)
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
.