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 30, 2003
1.030
1.070
1.000
1.000
76,700
-0.03(-2.91%)
May 29, 2003
1.050
1.050
1.000
1.030
44,700
-0.02(-1.90%)
May 28, 2003
1.000
1.050
1.000
1.050
31,900
+0.05(+5.00%)
May 27, 2003
1.000
1.040
1.000
1.000
16,100
+0.00(+0.00%)
May 23, 2003
1.000
1.040
1.000
1.000
13,100
+0.00(+0.00%)
May 22, 2003
1.000
1.050
1.000
1.000
17,100
+0.00(+0.00%)
May 21, 2003
1.000
1.020
0.9800
1.000
23,600
+0.02(+2.04%)
May 20, 2003
1.000
1.030
0.9800
0.9800
9,200
+0.00(+0.00%)
May 19, 2003
1.040
1.040
0.9800
0.9800
45,100
-0.03(-2.97%)
May 16, 2003
1.080
1.080
1.010
1.010
35,000
-0.04(-3.81%)
May 15, 2003
0.9000
1.090
0.9000
1.050
131,100
+0.15(+16.67%)
May 14, 2003
0.9000
0.9400
0.9000
0.9000
48,400
+0.02(+2.27%)
May 13, 2003
0.9200
0.9200
0.8700
0.8800
69,400
-0.01(-1.12%)
May 12, 2003
0.8900
0.9200
0.8900
0.8900
35,700
+0.01(+1.14%)
May 09, 2003
0.9200
0.9300
0.8800
0.8800
16,100
+0.00(+0.00%)
May 08, 2003
0.8800
0.9200
0.8600
0.8800
38,500
+0.01(+1.15%)
May 07, 2003
0.9000
0.9200
0.8600
0.8700
21,000
+0.00(+0.00%)
May 06, 2003
0.8800
0.9100
0.8700
0.8700
13,500
+0.02(+2.35%)
May 05, 2003
0.8100
0.9300
0.8000
0.8500
31,200
+0.00(+0.00%)
May 02, 2003
0.8500
0.9000
0.8000
0.8500
41,400
-0.03(-3.41%)
May 01, 2003
0.8800
0.9000
0.8500
0.8800
24,200
-0.02(-2.22%)
Apr 30, 2003
0.9100
0.9100
0.8600
0.9000
20,000
+0.04(+4.65%)
Apr 29, 2003
0.9000
0.9500
0.8500
0.8600
61,200
+0.01(+1.18%)
Apr 28, 2003
0.9000
0.9000
0.8300
0.8500
22,800
+0.00(+0.00%)
Apr 25, 2003
0.9400
0.9400
0.8500
0.8500
31,100
+0.01(+1.19%)
Apr 24, 2003
0.9200
0.9200
0.8400
0.8400
57,800
-0.08(-8.70%)
Apr 23, 2003
0.8900
0.9900
0.8700
0.9200
70,300
+0.05(+5.75%)
Apr 22, 2003
0.8200
0.8800
0.8200
0.8700
40,700
-0.01(-1.14%)
Apr 21, 2003
0.8500
0.9000
0.8500
0.8800
21,000
-0.01(-1.12%)
Apr 17, 2003
0.8000
0.8900
0.8000
0.8900
26,600
+0.08(+9.88%)
Apr 16, 2003
0.8200
0.8300
0.8000
0.8100
25,900
-0.02(-2.41%)
Apr 15, 2003
0.8900
0.8900
0.8000
0.8300
26,900
-0.02(-2.35%)
Apr 14, 2003
0.7000
0.8900
0.7000
0.8500
127,600
+0.13(+18.06%)
Apr 11, 2003
0.7200
0.7200
0.7200
0.7200
5,100
-0.02(-2.70%)
Apr 10, 2003
0.7500
0.7700
0.7400
0.7400
7,900
+0.04(+5.71%)
Apr 09, 2003
0.6600
0.7500
0.6600
0.7000
11,900
+0.04(+6.06%)
Apr 08, 2003
0.7300
0.7300
0.6600
0.6600
38,700
-0.05(-7.04%)
Apr 07, 2003
0.8800
0.8800
0.6600
0.7100
40,500
-0.09(-11.25%)
Apr 04, 2003
0.6700
0.9500
0.6700
0.8000
25,300
+0.11(+15.94%)
Apr 03, 2003
0.6500
0.6900
0.6500
0.6900
8,800
+0.03(+4.55%)
Apr 02, 2003
0.7200
0.7200
0.6500
0.6600
8,100
-0.06(-8.33%)
Apr 01, 2003
0.7100
0.7200
0.7100
0.7200
1,300
+0.01(+1.41%)
Mar 31, 2003
0.7100
0.7200
0.7100
0.7100
9,400
-0.02(-2.74%)
Mar 28, 2003
0.7400
0.7400
0.7100
0.7300
3,700
-0.01(-1.35%)
Mar 27, 2003
0.7300
0.7400
0.7100
0.7400
9,600
+0.02(+2.78%)
Mar 26, 2003
0.7300
0.7400
0.7200
0.7200
3,500
+0.00(+0.00%)
Mar 25, 2003
0.7500
0.7500
0.7200
0.7200
18,700
-0.02(-2.70%)
Mar 24, 2003
0.8000
0.8000
0.7400
0.7400
2,100
-0.06(-7.50%)
Mar 21, 2003
0.7100
0.8000
0.7100
0.8000
3,800
+0.09(+12.68%)
Mar 20, 2003
0.7100
0.7100
0.7100
0.7100
6,800
+0.00(+0.00%)
Mar 19, 2003
0.7300
0.7500
0.7100
0.7100
21,900
-0.04(-5.33%)
Mar 18, 2003
0.7700
0.7700
0.7300
0.7500
7,600
-0.01(-1.32%)
Mar 17, 2003
0.7600
0.8000
0.7200
0.7600
12,200
+0.02(+2.70%)
Mar 14, 2003
0.7300
0.7700
0.7300
0.7400
6,500
+0.02(+2.78%)
Mar 13, 2003
0.7300
0.7300
0.7000
0.7200
88,800
+0.00(+0.00%)
Mar 12, 2003
0.7300
0.7300
0.7200
0.7200
500
-0.01(-1.37%)
Mar 11, 2003
0.7500
0.7500
0.7100
0.7300
20,100
+0.01(+1.39%)
Mar 10, 2003
0.7300
0.7500
0.7000
0.7200
22,000
-0.01(-1.37%)
Mar 07, 2003
0.7600
0.7600
0.7200
0.7300
17,500
-0.05(-6.41%)
Mar 06, 2003
0.7700
0.8000
0.7400
0.7800
58,900
-0.02(-2.50%)
Mar 05, 2003
0.8500
0.8900
0.7900
0.8000
18,900
-0.05(-5.88%)
Mar 04, 2003
0.8000
0.9000
0.8000
0.8500
39,300
+0.00(+0.00%)
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
.