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: 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, 2012
9.220
9.300
9.150
9.230
50,133
+0.01(+0.11%)
May 30, 2012
9.120
9.449
9.120
9.220
57,926
-0.05(-0.54%)
May 29, 2012
9.300
9.325
9.230
9.270
46,716
+0.04(+0.43%)
May 25, 2012
9.310
9.340
9.200
9.230
20,664
-0.08(-0.86%)
May 24, 2012
9.390
9.470
9.250
9.310
24,534
-0.03(-0.32%)
May 23, 2012
9.320
9.410
9.260
9.340
29,223
-0.03(-0.32%)
May 22, 2012
9.460
9.480
9.310
9.370
37,051
-0.05(-0.53%)
May 21, 2012
9.370
9.540
9.280
9.420
25,903
+0.06(+0.64%)
May 18, 2012
9.320
9.600
9.070
9.360
49,319
+0.00(+0.00%)
May 17, 2012
9.430
9.440
9.160
9.360
34,578
-0.01(-0.11%)
May 16, 2012
9.390
9.460
9.350
9.370
23,727
+0.08(+0.86%)
May 15, 2012
9.250
9.350
9.250
9.290
21,589
+0.00(+0.00%)
May 14, 2012
9.270
9.350
9.230
9.290
12,366
-0.13(-1.38%)
May 11, 2012
9.190
9.440
9.141
9.420
26,562
+0.14(+1.51%)
May 10, 2012
9.260
9.360
9.040
9.280
9,567
+0.13(+1.42%)
May 09, 2012
9.450
9.450
9.110
9.150
12,756
-0.26(-2.76%)
May 08, 2012
8.890
9.440
8.850
9.410
19,444
+0.50(+5.61%)
May 07, 2012
8.910
9.010
8.800
8.910
12,175
-0.03(-0.34%)
May 04, 2012
8.920
8.970
8.830
8.940
24,690
-0.03(-0.33%)
May 03, 2012
8.980
9.010
8.900
8.970
16,843
+0.01(+0.11%)
May 02, 2012
8.900
8.970
8.900
8.960
26,633
+0.06(+0.67%)
May 01, 2012
9.320
9.370
8.710
8.900
152,630
-0.39(-4.20%)
Apr 30, 2012
9.530
9.530
9.290
9.290
25,371
-0.30(-3.13%)
Apr 27, 2012
9.410
9.590
9.360
9.590
25,151
+0.33(+3.56%)
Apr 26, 2012
9.240
9.315
9.240
9.260
7,280
-0.05(-0.54%)
Apr 25, 2012
9.400
9.400
9.200
9.310
31,316
+0.01(+0.11%)
Apr 24, 2012
9.100
9.360
9.100
9.300
11,343
+0.20(+2.20%)
Apr 23, 2012
9.040
9.180
9.040
9.100
27,337
-0.15(-1.62%)
Apr 20, 2012
9.290
9.400
9.190
9.250
26,226
+0.21(+2.32%)
Apr 19, 2012
8.980
9.360
8.980
9.040
54,494
+0.03(+0.33%)
Apr 18, 2012
8.880
9.050
8.880
9.010
9,992
+0.04(+0.45%)
Apr 17, 2012
8.890
9.020
8.880
8.970
65,783
+0.21(+2.40%)
Apr 16, 2012
8.680
8.800
8.650
8.760
14,333
+0.16(+1.86%)
Apr 13, 2012
8.750
8.810
8.600
8.600
13,132
-0.23(-2.60%)
Apr 12, 2012
8.630
8.950
8.630
8.830
12,443
+0.23(+2.67%)
Apr 11, 2012
8.640
9.850
8.500
8.600
32,042
+0.05(+0.58%)
Apr 10, 2012
8.710
8.710
8.450
8.550
32,655
-0.13(-1.50%)
Apr 09, 2012
8.790
8.850
8.640
8.680
24,065
-0.27(-3.02%)
Apr 05, 2012
8.900
9.030
8.900
8.950
12,607
-0.01(-0.11%)
Apr 04, 2012
9.000
9.072
8.950
8.960
40,440
-0.19(-2.08%)
Apr 03, 2012
9.420
9.420
9.080
9.150
19,796
-0.33(-3.48%)
Apr 02, 2012
9.420
9.580
9.350
9.480
22,088
+0.07(+0.74%)
Mar 30, 2012
9.700
9.700
9.400
9.410
27,704
-0.04(-0.42%)
Mar 29, 2012
9.230
9.500
9.230
9.450
23,793
+0.14(+1.50%)
Mar 28, 2012
9.610
9.610
9.250
9.310
12,763
-0.25(-2.62%)
Mar 27, 2012
9.740
9.770
9.550
9.560
18,646
-0.21(-2.15%)
Mar 26, 2012
9.280
9.850
9.180
9.770
32,961
+0.73(+8.08%)
Mar 23, 2012
8.660
9.050
8.600
9.040
15,205
+0.35(+4.03%)
Mar 22, 2012
8.740
8.840
8.390
8.690
16,479
-0.14(-1.59%)
Mar 21, 2012
8.910
8.940
8.810
8.830
26,015
-0.03(-0.34%)
Mar 20, 2012
8.860
8.970
8.860
8.860
17,713
-0.11(-1.23%)
Mar 19, 2012
8.850
8.990
8.810
8.970
9,281
+0.17(+1.93%)
Mar 16, 2012
8.950
8.975
8.780
8.800
36,813
-0.10(-1.12%)
Mar 15, 2012
8.960
8.965
8.611
8.900
14,838
-0.10(-1.11%)
Mar 14, 2012
9.190
9.190
8.870
9.000
11,336
-0.25(-2.70%)
Mar 13, 2012
9.200
9.250
9.040
9.250
21,245
+0.19(+2.10%)
Mar 12, 2012
9.120
9.140
9.024
9.060
6,851
-0.09(-0.98%)
Mar 09, 2012
8.940
9.468
8.880
9.150
27,644
+0.16(+1.78%)
Mar 08, 2012
8.700
8.990
8.700
8.990
19,002
+0.33(+3.81%)
Mar 07, 2012
8.270
8.700
8.270
8.660
17,613
+0.39(+4.72%)
Mar 06, 2012
8.130
8.330
8.070
8.270
29,265
+0.00(+0.00%)
Mar 05, 2012
8.170
8.350
8.130
8.270
7,989
+0.11(+1.35%)
Mar 02, 2012
8.770
8.830
8.070
8.160
35,033
-0.62(-7.06%)
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
.