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 (%)
May 31, 2005
6.450
6.700
6.030
6.200
187,700
-0.23(-3.58%)
May 27, 2005
6.250
6.480
6.200
6.430
155,400
+0.02(+0.31%)
May 26, 2005
6.940
7.130
6.050
6.410
652,800
-0.43(-6.29%)
May 25, 2005
6.150
6.850
6.150
6.840
353,400
+0.69(+11.22%)
May 24, 2005
6.000
6.150
5.800
6.150
559,200
+0.06(+0.99%)
May 23, 2005
4.950
6.290
4.950
6.090
709,900
+1.14(+23.03%)
May 20, 2005
4.500
4.960
4.500
4.950
300,100
+0.48(+10.74%)
May 19, 2005
4.240
4.620
4.240
4.470
239,100
+0.28(+6.68%)
May 18, 2005
4.000
4.280
4.000
4.190
109,600
+0.19(+4.75%)
May 17, 2005
3.920
4.000
3.910
4.000
40,800
+0.00(+0.00%)
May 16, 2005
4.100
4.100
3.900
4.000
95,200
-0.04(-0.99%)
May 13, 2005
4.240
4.290
4.020
4.040
78,500
-0.10(-2.42%)
May 12, 2005
4.060
4.300
4.000
4.140
157,000
+0.14(+3.50%)
May 11, 2005
3.950
4.020
3.950
4.000
38,900
+0.04(+1.01%)
May 10, 2005
3.970
4.090
3.910
3.960
180,600
+0.03(+0.76%)
May 09, 2005
3.650
3.980
3.650
3.930
165,500
+0.35(+9.78%)
May 06, 2005
3.510
3.580
3.510
3.580
43,100
+0.06(+1.70%)
May 05, 2005
3.540
3.590
3.430
3.520
54,200
-0.02(-0.56%)
May 04, 2005
3.430
3.600
3.430
3.540
67,000
+0.01(+0.28%)
May 03, 2005
3.580
3.580
3.400
3.530
121,400
-0.06(-1.67%)
May 02, 2005
3.850
3.850
3.580
3.590
62,300
-0.20(-5.28%)
Apr 29, 2005
3.950
3.950
3.750
3.790
79,700
-0.11(-2.82%)
Apr 28, 2005
4.040
4.040
3.510
3.900
131,300
-0.05(-1.32%)
Apr 27, 2005
4.000
4.110
3.800
3.952
181,800
-0.01(-0.20%)
Apr 26, 2005
3.900
3.970
3.750
3.960
248,800
+0.35(+9.70%)
Apr 25, 2005
3.590
3.620
3.520
3.610
96,600
+0.13(+3.74%)
Apr 22, 2005
3.600
3.750
3.450
3.480
219,500
-0.09(-2.52%)
Apr 21, 2005
3.360
3.650
3.360
3.570
239,600
+0.22(+6.57%)
Apr 20, 2005
3.270
3.500
3.250
3.350
192,000
+0.09(+2.76%)
Apr 19, 2005
3.070
3.650
3.000
3.260
549,600
+0.23(+7.59%)
Apr 18, 2005
2.930
3.070
2.700
3.030
158,400
+0.20(+7.07%)
Apr 15, 2005
3.000
3.050
2.750
2.830
98,900
-0.10(-3.41%)
Apr 14, 2005
3.200
3.250
2.750
2.930
315,700
-0.27(-8.44%)
Apr 13, 2005
2.800
4.050
2.800
3.200
967,700
+0.90(+39.13%)
Apr 12, 2005
2.350
2.350
2.280
2.300
13,400
+0.01(+0.44%)
Apr 11, 2005
2.300
2.350
2.290
2.290
13,800
-0.02(-0.87%)
Apr 08, 2005
2.250
2.370
2.250
2.310
9,400
+0.06(+2.67%)
Apr 07, 2005
2.230
2.270
2.230
2.250
8,400
+0.00(+0.00%)
Apr 06, 2005
2.250
2.250
2.250
2.250
13,500
-0.05(-2.17%)
Apr 05, 2005
2.250
2.300
2.250
2.300
7,600
+0.01(+0.44%)
Apr 04, 2005
2.300
2.300
2.260
2.290
5,800
-0.01(-0.43%)
Apr 01, 2005
2.300
2.320
2.290
2.300
12,200
+0.00(+0.00%)
Mar 31, 2005
2.270
2.300
2.270
2.300
2,200
+0.02(+0.88%)
Mar 30, 2005
2.250
2.280
2.220
2.280
12,000
+0.00(+0.00%)
Mar 29, 2005
2.300
2.300
2.250
2.280
7,900
-0.05(-2.15%)
Mar 28, 2005
2.300
2.350
2.300
2.330
4,100
+0.04(+1.75%)
Mar 24, 2005
2.250
2.300
2.250
2.290
6,400
+0.01(+0.44%)
Mar 23, 2005
2.300
2.300
2.240
2.280
15,300
-0.02(-0.87%)
Mar 22, 2005
2.350
47.40
2.300
2.300
22,600
+0.00(+0.00%)
Mar 21, 2005
2.330
2.330
2.260
2.300
14,100
-0.03(-1.29%)
Mar 18, 2005
2.410
2.410
2.300
2.330
31,100
-0.12(-4.90%)
Mar 17, 2005
2.400
2.450
2.400
2.450
4,800
+0.05(+2.08%)
Mar 16, 2005
2.400
2.500
2.400
2.400
10,300
-0.02(-0.83%)
Mar 15, 2005
2.480
2.480
2.400
2.420
15,500
-0.03(-1.22%)
Mar 14, 2005
2.480
2.500
2.400
2.450
18,200
+0.01(+0.41%)
Mar 11, 2005
2.490
2.490
2.410
2.440
4,300
-0.06(-2.40%)
Mar 10, 2005
2.500
2.600
2.400
2.500
36,200
-0.08(-3.10%)
Mar 09, 2005
2.580
2.620
2.520
2.580
18,500
-0.02(-0.77%)
Mar 08, 2005
2.680
2.680
2.580
2.600
14,500
-0.04(-1.52%)
Mar 07, 2005
2.700
2.710
2.600
2.640
15,900
-0.02(-0.75%)
Mar 04, 2005
2.660
2.830
2.630
2.660
27,100
+0.00(+0.00%)
Mar 03, 2005
2.700
2.700
2.610
2.660
24,600
-0.03(-1.12%)
Mar 02, 2005
2.690
2.730
2.670
2.690
43,500
+0.05(+1.89%)
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
.