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
)
38.19
-0.72 (-1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2006
7.990
8.050
7.960
8.010
10,400
-0.03(-0.37%)
May 30, 2006
7.950
8.040
7.950
8.040
16,300
+0.05(+0.63%)
May 26, 2006
7.900
7.990
7.880
7.990
68,700
+0.08(+1.01%)
May 25, 2006
7.900
7.940
7.870
7.910
74,000
+0.01(+0.13%)
May 24, 2006
7.930
8.050
7.780
7.900
60,100
-0.08(-1.00%)
May 23, 2006
7.850
8.000
7.790
7.980
48,400
+0.09(+1.14%)
May 22, 2006
8.070
8.130
7.850
7.890
41,100
-0.28(-3.43%)
May 19, 2006
7.850
8.210
7.850
8.170
36,500
+0.30(+3.81%)
May 18, 2006
8.000
8.200
7.850
7.870
69,900
-0.20(-2.48%)
May 17, 2006
7.910
8.170
7.880
8.070
35,400
+0.11(+1.38%)
May 16, 2006
7.840
8.050
7.810
7.960
38,400
+0.18(+2.31%)
May 15, 2006
8.000
8.000
7.670
7.780
116,300
-0.38(-4.66%)
May 12, 2006
8.830
8.850
8.090
8.160
84,900
-0.68(-7.69%)
May 11, 2006
9.150
9.150
8.780
8.840
29,700
-0.31(-3.39%)
May 10, 2006
9.250
9.300
9.050
9.150
36,300
+0.00(+0.00%)
May 09, 2006
9.290
9.290
9.060
9.150
16,900
-0.13(-1.40%)
May 08, 2006
9.000
9.280
9.000
9.280
19,000
+0.04(+0.43%)
May 05, 2006
9.200
9.290
9.130
9.240
23,700
+0.10(+1.09%)
May 04, 2006
9.280
9.280
9.010
9.140
22,300
-0.09(-0.98%)
May 03, 2006
9.300
9.300
9.150
9.230
12,400
-0.07(-0.75%)
May 02, 2006
9.000
9.300
8.970
9.300
43,800
+0.30(+3.33%)
May 01, 2006
8.990
9.090
8.960
9.000
54,300
-0.05(-0.55%)
Apr 28, 2006
9.440
9.440
9.010
9.050
50,500
-0.39(-4.13%)
Apr 27, 2006
9.000
9.490
8.950
9.440
72,700
+0.45(+5.01%)
Apr 26, 2006
9.300
9.300
8.830
8.990
71,100
-0.29(-3.12%)
Apr 25, 2006
9.600
9.600
9.110
9.280
37,500
-0.31(-3.23%)
Apr 24, 2006
9.450
9.760
9.450
9.590
94,800
+0.21(+2.24%)
Apr 21, 2006
9.140
9.380
9.100
9.380
53,200
+0.34(+3.76%)
Apr 20, 2006
9.100
9.170
8.950
9.040
51,800
-0.06(-0.66%)
Apr 19, 2006
8.950
9.100
8.900
9.100
77,900
+0.15(+1.68%)
Apr 18, 2006
8.660
9.190
8.660
8.950
96,400
+0.29(+3.35%)
Apr 17, 2006
8.600
8.660
8.130
8.660
81,800
+0.02(+0.23%)
Apr 13, 2006
8.970
8.980
8.550
8.640
49,700
-0.33(-3.68%)
Apr 12, 2006
9.140
9.140
8.810
8.970
68,300
-0.07(-0.77%)
Apr 11, 2006
9.650
9.700
8.890
9.040
326,700
-0.66(-6.80%)
Apr 10, 2006
9.190
9.790
9.190
9.700
86,900
+0.51(+5.55%)
Apr 07, 2006
9.330
9.390
9.000
9.190
45,000
-0.24(-2.55%)
Apr 06, 2006
8.810
9.430
8.810
9.430
125,400
+0.62(+7.04%)
Apr 05, 2006
8.350
8.850
8.350
8.810
112,300
-0.04(-0.45%)
Apr 04, 2006
8.600
8.980
8.490
8.850
133,500
+0.45(+5.36%)
Apr 03, 2006
7.840
8.550
7.830
8.400
98,700
+0.56(+7.14%)
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%)
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
.