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 (%)
Aug 31, 2006
5.900
5.950
5.750
5.750
29,100
-0.17(-2.87%)
Aug 30, 2006
5.930
6.000
5.920
5.920
9,800
+0.02(+0.34%)
Aug 29, 2006
5.930
5.930
5.870
5.900
6,700
-0.05(-0.84%)
Aug 28, 2006
5.950
5.950
5.915
5.950
2,200
+0.00(+0.00%)
Aug 25, 2006
5.990
6.000
5.950
5.950
23,700
-0.05(-0.83%)
Aug 24, 2006
6.100
6.150
5.990
6.000
19,800
+0.00(+0.00%)
Aug 23, 2006
5.960
6.070
5.960
6.000
8,000
+0.00(+0.00%)
Aug 22, 2006
6.040
6.060
6.000
6.000
10,700
-0.04(-0.66%)
Aug 21, 2006
6.260
6.260
5.990
6.040
17,500
-0.18(-2.89%)
Aug 18, 2006
5.610
6.240
5.610
6.220
21,900
+0.58(+10.28%)
Aug 17, 2006
5.490
5.920
5.490
5.640
19,200
+0.09(+1.62%)
Aug 16, 2006
5.500
5.590
5.470
5.550
12,800
+0.01(+0.18%)
Aug 15, 2006
5.280
5.580
5.220
5.540
15,100
+0.26(+4.92%)
Aug 14, 2006
5.260
5.330
5.160
5.280
28,400
+0.00(+0.00%)
Aug 11, 2006
5.280
5.400
5.280
5.280
10,800
+0.00(+0.00%)
Aug 10, 2006
5.200
5.310
5.200
5.280
14,800
+0.06(+1.15%)
Aug 09, 2006
5.560
5.670
5.220
5.220
55,300
-0.32(-5.78%)
Aug 08, 2006
5.700
5.700
5.530
5.540
30,400
-0.21(-3.65%)
Aug 07, 2006
5.840
5.840
5.750
5.750
14,300
-0.14(-2.38%)
Aug 04, 2006
5.730
6.080
5.730
5.890
28,100
+0.06(+1.03%)
Aug 03, 2006
5.710
5.920
5.710
5.830
16,300
+0.09(+1.57%)
Aug 02, 2006
5.800
5.990
5.740
5.740
23,500
-0.10(-1.71%)
Aug 01, 2006
5.820
5.960
5.710
5.840
29,400
-0.05(-0.85%)
Jul 31, 2006
5.870
5.940
5.850
5.890
13,700
+0.07(+1.20%)
Jul 28, 2006
5.950
5.960
5.650
5.820
32,100
-0.11(-1.85%)
Jul 27, 2006
6.120
6.120
5.930
5.930
19,800
-0.22(-3.58%)
Jul 26, 2006
6.200
6.360
6.150
6.150
15,600
-0.08(-1.28%)
Jul 25, 2006
6.100
6.350
6.100
6.230
15,800
+0.08(+1.30%)
Jul 24, 2006
6.500
6.500
6.060
6.150
52,200
-0.33(-5.09%)
Jul 21, 2006
6.800
6.800
6.480
6.480
22,700
-0.26(-3.86%)
Jul 20, 2006
6.750
6.830
6.740
6.740
19,700
+0.02(+0.30%)
Jul 19, 2006
6.550
6.740
6.550
6.720
24,800
+0.17(+2.60%)
Jul 18, 2006
6.580
6.600
6.550
6.550
15,700
-0.01(-0.15%)
Jul 17, 2006
6.500
6.670
6.500
6.560
19,600
-0.03(-0.46%)
Jul 14, 2006
6.500
6.650
6.500
6.590
13,900
+0.12(+1.85%)
Jul 13, 2006
6.280
6.700
6.240
6.470
24,500
+0.11(+1.73%)
Jul 12, 2006
6.750
6.810
6.300
6.360
122,300
-0.46(-6.74%)
Jul 11, 2006
7.040
7.040
6.700
6.820
47,900
-0.28(-3.94%)
Jul 10, 2006
7.200
7.230
7.070
7.100
68,600
-0.04(-0.56%)
Jul 07, 2006
7.220
7.270
7.100
7.140
33,700
-0.03(-0.42%)
Jul 06, 2006
7.370
7.370
7.150
7.170
30,100
-0.15(-2.05%)
Jul 05, 2006
7.240
7.400
7.170
7.320
175,100
-0.02(-0.27%)
Jul 03, 2006
7.300
7.390
7.230
7.340
6,000
-0.06(-0.81%)
Jun 30, 2006
7.530
7.550
7.350
7.400
39,200
-0.10(-1.33%)
Jun 29, 2006
7.300
7.550
7.270
7.500
17,300
+0.19(+2.60%)
Jun 28, 2006
7.220
7.400
7.220
7.310
9,200
+0.14(+1.95%)
Jun 27, 2006
7.350
7.450
7.170
7.170
18,500
-0.18(-2.45%)
Jun 26, 2006
7.390
7.490
7.330
7.350
5,800
-0.09(-1.21%)
Jun 23, 2006
7.550
7.550
7.410
7.440
7,900
-0.03(-0.40%)
Jun 22, 2006
7.740
7.740
7.470
7.470
9,400
-0.22(-2.86%)
Jun 21, 2006
7.450
7.810
7.450
7.690
17,400
+0.25(+3.36%)
Jun 20, 2006
7.290
7.450
7.220
7.440
3,800
+0.05(+0.68%)
Jun 19, 2006
7.400
7.450
7.300
7.390
8,100
+0.01(+0.14%)
Jun 16, 2006
7.700
7.740
7.380
7.380
12,400
-0.35(-4.53%)
Jun 15, 2006
7.850
7.860
7.650
7.730
20,200
-0.07(-0.90%)
Jun 14, 2006
7.500
7.920
7.090
7.800
60,900
+0.27(+3.59%)
Jun 13, 2006
7.580
7.740
7.520
7.530
9,800
-0.01(-0.13%)
Jun 12, 2006
7.700
7.780
7.510
7.540
20,600
-0.18(-2.33%)
Jun 09, 2006
7.780
7.810
7.640
7.720
22,300
-0.02(-0.26%)
Jun 08, 2006
7.950
7.970
7.640
7.740
54,200
-0.16(-2.03%)
Jun 07, 2006
8.060
8.100
7.900
7.900
17,900
-0.16(-1.99%)
Jun 06, 2006
8.350
8.374
8.020
8.060
18,900
-0.24(-2.89%)
Jun 05, 2006
7.800
8.330
7.800
8.300
42,400
+0.48(+6.14%)
Jun 02, 2006
7.730
7.830
7.730
7.820
106,100
-0.01(-0.13%)
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
.