Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Franklin Covey Company (NY: FC )

35.75 -0.31 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.770	6.000	5.709	5.850	25,734	+0.06(+1.04%)
Sep 29, 2009	5.900	6.000	5.640	5.790	61,955	-0.10(-1.65%)
Sep 28, 2009	5.700	6.000	5.700	5.887	57,584	+0.03(+0.46%)
Sep 25, 2009	5.760	5.860	5.680	5.860	33,650	+0.07(+1.21%)
Sep 24, 2009	5.700	5.830	5.649	5.790	44,138	+0.09(+1.58%)
Sep 23, 2009	5.750	5.830	5.660	5.700	29,191	+0.00(+0.00%)
Sep 22, 2009	5.700	5.860	5.600	5.700	34,791	+0.03(+0.53%)
Sep 21, 2009	6.000	6.030	5.600	5.670	46,569	-0.37(-6.13%)
Sep 18, 2009	5.890	6.040	5.570	6.040	87,717	+0.14(+2.39%)
Sep 17, 2009	5.900	5.900	5.780	5.899	24,140	+0.01(+0.15%)
Sep 16, 2009	5.890	5.901	5.470	5.890	6,604	-0.01(-0.17%)
Sep 15, 2009	5.910	6.060	5.840	5.900	12,776	+0.00(+0.00%)
Sep 14, 2009	5.620	5.900	5.580	5.900	37,725	+0.28(+4.98%)
Sep 11, 2009	5.500	5.730	5.500	5.620	12,366	+0.12(+2.18%)
Sep 10, 2009	5.500	5.580	5.400	5.500	26,907	+0.01(+0.18%)
Sep 09, 2009	5.460	5.520	5.400	5.490	15,673	+0.02(+0.37%)
Sep 08, 2009	5.430	5.530	5.410	5.470	23,567	+0.04(+0.74%)
Sep 04, 2009	5.490	5.590	5.400	5.430	11,469	-0.08(-1.45%)
Sep 03, 2009	5.510	5.510	5.450	5.510	7,570	+0.03(+0.55%)
Sep 02, 2009	5.540	5.650	5.450	5.480	15,204	-0.04(-0.72%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Franklin Covey Company (NY: FC )

Historical Prices