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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2002
3.040
3.050
2.810
3.040
15,300
+0.04(+1.33%)
May 28, 2002
2.950
3.040
2.800
3.000
10,700
+0.00(+0.00%)
May 27, 2002
3.080
3.000
2.880
3.000
73,500
+0.00(+0.00%)
May 24, 2002
3.080
3.000
2.880
3.000
72,500
-0.05(-1.64%)
May 23, 2002
3.030
3.100
2.750
3.050
83,600
+0.02(+0.66%)
May 22, 2002
2.900
3.050
2.900
3.030
9,500
-0.02(-0.66%)
May 21, 2002
3.000
3.100
3.000
3.050
10,200
-0.10(-3.17%)
May 20, 2002
3.020
3.200
3.000
3.150
9,300
+0.15(+5.00%)
May 17, 2002
3.000
3.060
3.000
3.000
21,000
-0.20(-6.25%)
May 16, 2002
3.050
3.200
3.000
3.200
26,800
+0.10(+3.23%)
May 15, 2002
3.160
3.160
3.020
3.100
5,700
+0.04(+1.31%)
May 14, 2002
3.000
3.070
2.960
3.060
11,100
+0.06(+2.00%)
May 13, 2002
3.000
3.000
2.960
3.000
12,100
+0.05(+1.69%)
May 10, 2002
2.710
2.950
2.710
2.950
23,100
+0.14(+4.98%)
May 09, 2002
3.000
3.050
2.810
2.810
23,700
-0.19(-6.33%)
May 08, 2002
3.010
3.110
2.920
3.000
15,100
+0.04(+1.35%)
May 07, 2002
3.090
3.150
2.900
2.960
19,400
-0.13(-4.21%)
May 06, 2002
3.100
3.190
3.000
3.090
50,200
+0.07(+2.32%)
May 03, 2002
2.800
3.100
2.800
3.020
48,600
+0.31(+11.44%)
May 02, 2002
2.790
2.830
2.710
2.710
37,600
-0.08(-2.87%)
May 01, 2002
2.750
2.790
2.700
2.790
30,400
+0.09(+3.33%)
Apr 30, 2002
2.790
2.790
2.660
2.700
37,800
-0.11(-3.91%)
Apr 29, 2002
2.850
2.910
2.650
2.810
8,600
+0.01(+0.36%)
Apr 26, 2002
3.120
3.120
2.720
2.800
43,800
-0.35(-11.11%)
Apr 25, 2002
3.290
3.290
3.150
3.150
13,200
-0.10(-3.08%)
Apr 24, 2002
3.200
3.400
3.200
3.250
12,800
-0.15(-4.41%)
Apr 23, 2002
3.440
3.480
3.400
3.400
7,500
-0.04(-1.16%)
Apr 22, 2002
3.500
3.500
3.350
3.440
51,600
+0.05(+1.47%)
Apr 19, 2002
3.130
3.390
3.130
3.390
23,000
+0.26(+8.31%)
Apr 18, 2002
3.350
3.350
3.100
3.130
21,600
-0.22(-6.57%)
Apr 17, 2002
3.600
3.600
3.210
3.350
24,600
-0.02(-0.59%)
Apr 16, 2002
3.480
3.480
3.100
3.370
36,600
-0.09(-2.60%)
Apr 15, 2002
3.520
3.650
3.050
3.460
40,100
-0.04(-1.14%)
Apr 12, 2002
3.400
3.700
3.320
3.500
105,000
+0.40(+12.90%)
Apr 11, 2002
3.070
3.100
2.900
3.100
27,200
+0.05(+1.64%)
Apr 10, 2002
2.950
3.050
2.800
3.050
29,300
+0.20(+7.02%)
Apr 09, 2002
3.200
3.200
2.650
2.850
15,600
-0.27(-8.65%)
Apr 08, 2002
3.000
3.150
2.860
3.120
34,900
+0.12(+4.00%)
Apr 05, 2002
3.200
3.280
2.990
3.000
35,400
-0.10(-3.23%)
Apr 04, 2002
2.950
3.300
2.950
3.100
112,100
+0.25(+8.77%)
Apr 03, 2002
2.880
3.000
2.850
2.850
41,900
+0.07(+2.52%)
Apr 02, 2002
2.670
2.900
2.670
2.780
140,800
+0.12(+4.51%)
Apr 01, 2002
2.560
2.740
2.500
2.660
272,500
+0.10(+3.91%)
Mar 29, 2002
2.600
2.780
2.550
2.560
48,600
+0.00(+0.00%)
Mar 28, 2002
2.600
2.780
2.550
2.560
48,600
-0.04(-1.54%)
Mar 27, 2002
2.510
2.650
2.500
2.600
27,300
+0.05(+1.96%)
Mar 26, 2002
2.600
2.600
2.500
2.550
16,900
+0.00(+0.00%)
Mar 25, 2002
2.410
2.550
2.410
2.550
23,600
+0.05(+2.00%)
Mar 22, 2002
2.600
2.650
2.500
2.500
4,000
-0.10(-3.85%)
Mar 21, 2002
2.450
2.600
2.450
2.600
3,900
+0.05(+1.96%)
Mar 20, 2002
2.600
2.600
2.520
2.550
26,300
-0.05(-1.92%)
Mar 19, 2002
2.320
2.700
2.320
2.600
21,100
-0.01(-0.38%)
Mar 18, 2002
2.700
2.940
2.600
2.610
20,500
+0.00(+0.00%)
Mar 15, 2002
2.750
2.750
2.610
2.610
14,500
-0.14(-5.09%)
Mar 14, 2002
2.410
2.750
2.370
2.750
10,900
+0.34(+14.11%)
Mar 13, 2002
2.740
2.740
2.410
2.410
12,500
-0.14(-5.49%)
Mar 12, 2002
2.610
2.650
2.520
2.550
28,400
+0.04(+1.59%)
Mar 11, 2002
2.470
2.600
2.410
2.510
24,900
-0.06(-2.33%)
Mar 08, 2002
2.510
2.570
2.320
2.570
21,600
+0.07(+2.80%)
Mar 07, 2002
2.550
2.650
2.450
2.500
81,100
-0.15(-5.66%)
Mar 06, 2002
2.350
2.650
2.350
2.650
30,700
+0.34(+14.72%)
Mar 05, 2002
2.500
2.500
2.300
2.310
38,200
-0.28(-10.81%)
Mar 04, 2002
2.600
2.600
2.400
2.590
18,000
-0.01(-0.38%)
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
.