Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.480 6.990 6.480 6.990 29,300 +0.44(+6.72%)
Nov 29, 2007 6.520 6.550 6.160 6.550 28,500 -0.01(-0.15%)
Nov 28, 2007 6.840 6.840 6.520 6.560 50,800 -0.27(-3.95%)
Nov 27, 2007 6.830 6.900 6.800 6.830 17,100 -0.10(-1.44%)
Nov 26, 2007 6.850 6.990 6.850 6.930 12,700 -0.03(-0.43%)
Nov 23, 2007 6.870 6.960 6.870 6.960 4,700 +0.02(+0.29%)
Nov 21, 2007 7.000 7.000 6.790 6.940 12,600 -0.10(-1.42%)
Nov 20, 2007 7.020 7.080 7.000 7.040 6,700 +0.02(+0.28%)
Nov 19, 2007 7.100 7.250 7.010 7.020 29,200 -0.08(-1.13%)
Nov 16, 2007 7.220 7.240 7.050 7.100 14,700 -0.04(-0.56%)
Nov 15, 2007 7.000 7.250 6.760 7.140 82,400 +0.39(+5.78%)
Nov 14, 2007 6.890 7.050 6.710 6.750 55,600 -0.15(-2.17%)
Nov 13, 2007 7.000 7.000 6.840 6.900 16,900 -0.07(-1.00%)
Nov 12, 2007 5.910 7.050 5.910 6.970 43,635 +0.45(+6.90%)
Nov 09, 2007 6.920 6.960 6.500 6.520 20,700 -0.48(-6.86%)
Nov 08, 2007 7.250 7.250 7.000 7.000 5,700 -0.23(-3.18%)
Nov 07, 2007 7.200 7.280 7.170 7.230 12,800 -0.12(-1.63%)
Nov 06, 2007 7.160 7.360 7.140 7.350 3,900 +0.11(+1.52%)
Nov 05, 2007 7.070 7.300 7.060 7.240 7,500 +0.19(+2.70%)
Nov 02, 2007 7.080 7.100 6.980 7.050 8,000 -0.09(-1.26%)
Nov 01, 2007 7.170 7.190 7.140 7.140 4,700 -0.06(-0.83%)
Oct 31, 2007 7.080 7.290 7.060 7.200 4,500 +0.13(+1.84%)
Oct 30, 2007 7.360 7.360 7.040 7.070 7,900 -0.34(-4.59%)
Oct 29, 2007 7.480 7.529 7.400 7.410 3,900 -0.06(-0.80%)
Oct 26, 2007 7.580 7.580 7.350 7.470 12,000 +0.08(+1.08%)
Oct 25, 2007 7.200 7.500 7.200 7.390 6,900 +0.14(+1.93%)
Oct 24, 2007 7.240 7.290 7.170 7.250 8,100 +0.01(+0.14%)
Oct 23, 2007 7.200 7.390 7.200 7.240 5,200 +0.01(+0.14%)
Oct 22, 2007 7.230 7.230 7.150 7.230 10,100 +0.00(+0.00%)
Oct 19, 2007 7.280 7.320 7.110 7.230 4,900 -0.09(-1.23%)
Oct 18, 2007 7.350 7.350 7.200 7.320 5,200 -0.06(-0.81%)
Oct 17, 2007 7.080 7.400 7.080 7.380 6,700 +0.40(+5.73%)
Oct 16, 2007 6.850 7.020 6.810 6.980 16,300 +0.03(+0.43%)
Oct 15, 2007 7.000 7.020 6.850 6.950 16,700 -0.21(-2.93%)
Oct 12, 2007 7.310 7.310 6.920 7.160 10,700 -0.15(-2.05%)
Oct 11, 2007 7.360 7.400 7.260 7.310 4,300 -0.05(-0.68%)
Oct 10, 2007 7.290 7.600 7.290 7.360 17,100 +0.14(+1.94%)
Oct 09, 2007 7.360 7.380 7.100 7.220 14,200 -0.11(-1.50%)
Oct 08, 2007 7.370 7.370 7.260 7.330 5,800 -0.05(-0.68%)
Oct 05, 2007 7.510 7.540 7.360 7.380 8,300 -0.14(-1.86%)
Oct 04, 2007 7.650 7.670 7.410 7.520 10,100 -0.16(-2.08%)
Oct 03, 2007 7.680 7.750 7.680 7.680 7,100 -0.06(-0.78%)
Oct 02, 2007 7.600 7.740 7.600 7.740 14,300 +0.19(+2.52%)
Oct 01, 2007 7.590 7.596 7.500 7.549 5,700 -0.05(-0.67%)
Sep 28, 2007 7.380 7.600 7.240 7.600 17,600 +0.19(+2.56%)
Sep 27, 2007 7.350 7.429 7.310 7.410 14,900 +0.11(+1.51%)
Sep 26, 2007 7.320 7.340 7.300 7.300 1,000 -0.02(-0.27%)
Sep 25, 2007 7.310 7.340 7.310 7.320 4,300 +0.00(+0.00%)
Sep 24, 2007 7.280 7.350 7.280 7.320 2,700 +0.07(+0.97%)
Sep 21, 2007 7.280 7.290 7.250 7.250 10,400 +0.00(+0.00%)
Sep 20, 2007 7.300 7.370 7.160 7.250 10,900 -0.06(-0.82%)
Sep 19, 2007 7.330 7.410 7.310 7.310 10,700 +0.06(+0.83%)
Sep 18, 2007 7.300 7.380 7.200 7.250 21,100 -0.09(-1.23%)
Sep 17, 2007 7.400 7.400 7.300 7.340 45,600 -0.04(-0.54%)
Sep 14, 2007 7.380 7.450 7.360 7.380 6,000 +0.03(+0.41%)
Sep 13, 2007 7.400 7.480 7.300 7.350 4,300 -0.05(-0.68%)
Sep 12, 2007 7.350 7.400 7.310 7.400 5,800 +0.10(+1.37%)
Sep 11, 2007 7.240 7.300 7.210 7.300 8,500 +0.00(+0.00%)
Sep 10, 2007 7.540 7.540 7.250 7.300 11,600 -0.27(-3.57%)
Sep 07, 2007 7.380 7.570 7.380 7.570 23,900 +0.22(+2.99%)
Sep 06, 2007 7.260 7.390 7.190 7.350 17,200 +0.05(+0.68%)
Sep 05, 2007 7.130 7.300 7.000 7.300 33,900 +0.11(+1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.