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 (%)
Apr 30, 2008
7.450
7.700
7.430
7.700
14,463
+0.21(+2.80%)
Apr 29, 2008
7.422
7.500
7.390
7.490
7,500
+0.09(+1.22%)
Apr 28, 2008
7.370
7.400
7.360
7.400
13,396
+0.02(+0.27%)
Apr 25, 2008
7.300
7.380
7.250
7.380
21,400
+0.01(+0.14%)
Apr 24, 2008
7.300
7.400
7.290
7.370
20,200
+0.12(+1.66%)
Apr 23, 2008
7.270
7.390
7.220
7.250
16,686
-0.04(-0.55%)
Apr 22, 2008
7.270
7.320
7.270
7.290
3,800
+0.02(+0.28%)
Apr 21, 2008
7.310
7.360
7.250
7.270
5,600
-0.10(-1.36%)
Apr 18, 2008
7.120
7.370
7.000
7.370
25,654
+0.19(+2.65%)
Apr 17, 2008
7.070
7.180
7.060
7.180
5,400
+0.11(+1.56%)
Apr 16, 2008
6.930
7.120
6.930
7.070
8,000
+0.21(+3.06%)
Apr 15, 2008
7.020
7.080
6.860
6.860
9,565
-0.06(-0.87%)
Apr 14, 2008
7.050
7.110
6.920
6.920
22,237
-0.15(-2.12%)
Apr 11, 2008
7.200
7.250
7.060
7.070
6,605
-0.08(-1.12%)
Apr 10, 2008
7.250
7.250
7.060
7.150
17,300
-0.12(-1.65%)
Apr 09, 2008
7.310
7.350
7.220
7.270
3,900
-0.03(-0.41%)
Apr 08, 2008
7.150
7.370
7.110
7.300
3,600
+0.19(+2.67%)
Apr 07, 2008
7.280
7.350
7.110
7.110
12,400
-0.20(-2.74%)
Apr 04, 2008
7.490
7.490
7.280
7.310
7,500
-0.12(-1.62%)
Apr 03, 2008
7.380
7.480
7.280
7.430
9,300
+0.00(+0.00%)
Apr 02, 2008
7.430
7.470
7.420
7.430
7,700
+0.01(+0.13%)
Apr 01, 2008
7.490
7.500
7.264
7.420
14,000
-0.08(-1.07%)
Mar 31, 2008
7.350
7.770
7.070
7.500
21,200
+0.10(+1.35%)
Mar 28, 2008
7.380
7.480
7.310
7.400
12,500
-0.05(-0.67%)
Mar 27, 2008
7.570
7.690
7.420
7.450
9,400
-0.10(-1.32%)
Mar 26, 2008
7.630
7.660
7.500
7.550
17,000
-0.16(-2.08%)
Mar 25, 2008
7.500
7.710
7.500
7.710
8,700
+0.17(+2.25%)
Mar 24, 2008
7.380
7.550
7.350
7.540
7,000
+0.06(+0.80%)
Mar 21, 2008
7.500
7.500
7.410
7.480
5,600
+0.00(+0.00%)
Mar 20, 2008
7.500
7.500
7.410
7.480
5,600
+0.00(+0.00%)
Mar 19, 2008
7.480
7.540
7.400
7.480
3,600
+0.04(+0.54%)
Mar 18, 2008
7.350
7.440
7.310
7.440
8,400
+0.24(+3.33%)
Mar 17, 2008
7.090
7.200
7.090
7.200
4,500
+0.05(+0.70%)
Mar 14, 2008
7.180
7.370
7.090
7.150
14,000
-0.01(-0.14%)
Mar 13, 2008
6.970
7.160
6.960
7.160
12,400
+0.18(+2.58%)
Mar 12, 2008
7.020
7.050
6.940
6.980
87,500
-0.02(-0.29%)
Mar 11, 2008
6.970
7.210
6.970
7.000
29,600
+0.03(+0.43%)
Mar 10, 2008
7.250
7.260
6.720
6.970
33,900
-0.33(-4.52%)
Mar 07, 2008
7.530
7.540
7.270
7.300
12,800
-0.30(-3.95%)
Mar 06, 2008
7.630
7.680
7.420
7.600
8,800
-0.10(-1.30%)
Mar 05, 2008
7.780
7.790
7.610
7.700
6,200
-0.08(-1.03%)
Mar 04, 2008
7.650
7.870
7.610
7.780
7,200
+0.09(+1.17%)
Mar 03, 2008
7.650
7.700
7.650
7.690
9,300
-0.03(-0.39%)
Feb 29, 2008
7.700
7.740
7.550
7.720
10,400
+0.02(+0.26%)
Feb 28, 2008
7.750
7.750
7.610
7.700
14,700
-0.07(-0.90%)
Feb 27, 2008
7.700
7.830
7.700
7.770
14,000
+0.00(+0.00%)
Feb 26, 2008
7.600
7.780
7.540
7.770
11,400
+0.24(+3.19%)
Feb 25, 2008
7.640
7.640
7.460
7.530
32,500
-0.21(-2.71%)
Feb 22, 2008
7.790
7.800
7.600
7.740
8,000
+0.03(+0.39%)
Feb 21, 2008
7.810
7.830
7.590
7.710
9,100
-0.10(-1.28%)
Feb 20, 2008
7.400
7.900
7.400
7.810
21,400
+0.48(+6.55%)
Feb 19, 2008
7.500
7.910
7.330
7.330
24,600
-0.17(-2.27%)
Feb 18, 2008
7.610
7.710
7.400
7.500
0
+0.00(+0.00%)
Feb 15, 2008
7.610
7.710
7.400
7.500
24,400
-0.07(-0.92%)
Feb 14, 2008
7.680
7.700
7.200
7.570
33,800
-0.16(-2.07%)
Feb 13, 2008
7.700
7.760
7.650
7.730
17,500
-0.02(-0.26%)
Feb 12, 2008
7.520
7.750
7.520
7.750
32,126
+0.23(+3.06%)
Feb 11, 2008
7.560
7.590
7.370
7.520
15,800
-0.10(-1.31%)
Feb 08, 2008
7.600
7.640
7.590
7.620
6,700
+0.03(+0.40%)
Feb 07, 2008
7.570
7.610
7.570
7.590
9,000
+0.03(+0.40%)
Feb 06, 2008
7.550
7.670
7.550
7.560
24,000
+0.06(+0.80%)
Feb 05, 2008
7.560
7.670
7.470
7.500
11,500
-0.11(-1.45%)
Feb 04, 2008
7.650
7.650
7.560
7.610
29,700
+0.08(+1.06%)
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
.