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 28, 2010
6.930
7.400
6.770
6.930
330,336
-0.27(-3.75%)
May 27, 2010
7.070
7.210
6.910
7.200
42,920
+0.27(+3.90%)
May 26, 2010
6.930
7.110
6.860
6.930
462
+0.10(+1.46%)
May 25, 2010
6.890
6.990
6.760
6.830
47,726
-0.19(-2.71%)
May 24, 2010
7.140
7.250
6.860
7.020
34,381
-0.11(-1.54%)
May 21, 2010
7.000
7.170
6.810
7.130
49,334
+0.03(+0.42%)
May 20, 2010
7.200
7.310
7.060
7.100
47,165
-0.43(-5.71%)
May 19, 2010
7.620
7.780
7.400
7.530
46,550
-0.12(-1.57%)
May 18, 2010
7.830
7.840
7.580
7.650
57,572
-0.05(-0.65%)
May 17, 2010
7.680
7.740
7.340
7.700
41,207
+0.07(+0.92%)
May 14, 2010
7.630
7.690
7.315
7.630
41,224
-0.08(-1.04%)
May 13, 2010
7.700
7.820
7.580
7.710
28,606
-0.03(-0.39%)
May 12, 2010
7.660
7.770
7.550
7.740
46,321
+0.11(+1.44%)
May 11, 2010
7.610
7.760
7.440
7.630
31,974
+0.13(+1.73%)
May 10, 2010
7.570
7.610
7.400
7.500
43,773
+0.17(+2.32%)
May 07, 2010
7.620
7.710
7.260
7.330
24,883
-0.32(-4.18%)
May 06, 2010
7.950
8.050
7.540
7.650
87,177
-0.33(-4.14%)
May 05, 2010
7.860
8.040
7.849
7.980
62,947
-0.04(-0.50%)
May 04, 2010
7.980
8.090
7.820
8.020
65,377
-0.07(-0.87%)
May 03, 2010
7.880
8.090
7.740
8.090
41,829
+0.21(+2.66%)
Apr 30, 2010
7.920
7.980
7.860
7.880
23,813
-0.07(-0.88%)
Apr 29, 2010
7.770
7.970
7.664
7.950
20,064
+0.21(+2.71%)
Apr 28, 2010
7.680
7.810
7.660
7.740
15,679
-0.01(-0.13%)
Apr 27, 2010
7.700
7.940
7.700
7.750
29,466
-0.27(-3.37%)
Apr 26, 2010
8.010
8.040
7.830
8.020
16,976
-0.02(-0.25%)
Apr 23, 2010
8.050
8.080
7.920
8.040
26,060
-0.03(-0.37%)
Apr 22, 2010
7.810
8.070
7.810
8.070
14,290
+0.17(+2.15%)
Apr 21, 2010
7.930
7.949
7.760
7.900
23,359
-0.05(-0.63%)
Apr 20, 2010
7.850
7.950
7.730
7.950
29,429
-0.02(-0.25%)
Apr 19, 2010
8.050
8.070
7.780
7.970
21,436
-0.09(-1.12%)
Apr 16, 2010
7.870
8.100
7.670
8.060
52,796
+0.20(+2.54%)
Apr 15, 2010
8.050
8.050
7.755
7.860
17,490
-0.22(-2.72%)
Apr 14, 2010
7.920
8.140
7.920
8.080
69,087
+0.16(+2.02%)
Apr 13, 2010
7.850
8.020
7.810
7.920
58,299
-0.08(-1.00%)
Apr 12, 2010
8.050
8.050
7.950
8.000
39,797
-0.06(-0.74%)
Apr 09, 2010
7.990
8.110
7.870
8.060
45,028
+0.04(+0.50%)
Apr 08, 2010
7.950
8.100
7.880
8.020
40,879
+0.03(+0.38%)
Apr 07, 2010
8.000
8.060
7.710
7.990
118,464
-0.10(-1.24%)
Apr 06, 2010
7.850
8.190
7.230
8.090
108,610
+0.16(+2.02%)
Apr 05, 2010
7.760
7.950
7.690
7.930
48,514
+0.15(+1.93%)
Apr 01, 2010
7.950
7.780
7.780
7.780
47,100
-0.16(-2.02%)
Mar 31, 2010
7.850
7.940
7.840
7.940
33,925
+0.03(+0.38%)
Mar 30, 2010
7.920
7.930
7.806
7.910
45,957
-0.01(-0.13%)
Mar 29, 2010
7.900
8.000
7.830
7.920
43,009
+0.13(+1.67%)
Mar 26, 2010
7.390
7.840
7.390
7.790
33,825
+0.41(+5.56%)
Mar 25, 2010
7.430
7.620
7.340
7.380
27,665
-0.01(-0.14%)
Mar 24, 2010
7.710
7.750
7.390
7.390
28,860
-0.33(-4.27%)
Mar 23, 2010
7.370
7.740
7.370
7.720
49,113
+0.38(+5.18%)
Mar 22, 2010
7.070
7.340
6.841
7.340
27,954
+0.13(+1.80%)
Mar 19, 2010
6.900
7.380
6.840
7.210
91,065
+0.36(+5.26%)
Mar 18, 2010
6.700
6.900
6.540
6.850
39,412
+0.11(+1.63%)
Mar 17, 2010
6.140
7.010
6.080
6.740
132,174
+0.59(+9.59%)
Mar 16, 2010
5.990
6.190
5.950
6.150
196,150
+0.19(+3.19%)
Mar 15, 2010
5.920
5.960
5.920
5.960
22,004
-0.03(-0.50%)
Mar 12, 2010
6.070
6.070
5.980
5.990
12,348
-0.05(-0.83%)
Mar 11, 2010
6.050
6.130
6.030
6.040
10,303
-0.05(-0.82%)
Mar 10, 2010
6.110
6.110
6.030
6.090
13,948
-0.04(-0.65%)
Mar 09, 2010
6.190
6.190
6.100
6.130
15,811
-0.06(-0.97%)
Mar 08, 2010
6.160
6.200
6.095
6.190
20,967
+0.01(+0.16%)
Mar 05, 2010
6.110
6.190
6.090
6.180
21,787
+0.08(+1.31%)
Mar 04, 2010
6.090
6.100
6.020
6.100
12,997
+0.01(+0.16%)
Mar 03, 2010
6.000
6.150
5.900
6.090
38,975
+0.09(+1.50%)
Mar 02, 2010
5.860
6.000
5.810
6.000
22,700
+0.14(+2.39%)
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
.