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, 2011 8.700 9.370 8.670 9.370 55,866 +1.17(+14.27%)
Nov 29, 2011 8.440 8.440 8.180 8.200 12,045 -0.27(-3.19%)
Nov 28, 2011 8.600 8.850 8.220 8.470 32,782 +0.30(+3.67%)
Nov 25, 2011 8.370 8.370 8.160 8.170 14,777 -0.28(-3.31%)
Nov 23, 2011 9.090 9.090 8.440 8.450 27,176 -0.75(-8.15%)
Nov 22, 2011 9.440 9.440 9.200 9.200 9,575 -0.22(-2.34%)
Nov 21, 2011 9.280 9.550 9.190 9.420 23,985 +0.00(+0.00%)
Nov 18, 2011 9.290 9.440 9.290 9.420 19,888 +0.20(+2.17%)
Nov 17, 2011 8.820 9.420 8.800 9.220 28,775 +0.39(+4.42%)
Nov 16, 2011 8.890 9.140 8.820 8.830 28,178 -0.26(-2.86%)
Nov 15, 2011 8.440 9.260 8.410 9.090 36,556 +0.69(+8.21%)
Nov 14, 2011 9.060 9.060 8.280 8.400 36,633 -0.76(-8.30%)
Nov 11, 2011 8.810 9.200 8.780 9.160 17,875 +0.47(+5.41%)
Nov 10, 2011 9.070 9.070 8.620 8.690 13,039 -0.17(-1.92%)
Nov 09, 2011 8.940 9.170 8.860 8.860 44,389 -0.43(-4.63%)
Nov 08, 2011 9.130 9.400 8.990 9.290 21,534 +0.26(+2.88%)
Nov 07, 2011 9.230 9.290 8.930 9.030 24,786 -0.29(-3.11%)
Nov 04, 2011 9.520 9.520 9.310 9.320 11,911 -0.40(-4.12%)
Nov 03, 2011 9.670 9.730 9.320 9.720 38,556 +0.21(+2.21%)
Nov 02, 2011 9.260 9.530 9.150 9.510 16,929 +0.53(+5.90%)
Nov 01, 2011 9.020 9.230 8.920 8.980 29,562 -0.66(-6.85%)
Oct 31, 2011 9.620 9.730 9.350 9.640 48,392 -0.18(-1.83%)
Oct 28, 2011 9.930 9.930 9.790 9.820 22,861 -0.18(-1.80%)
Oct 27, 2011 9.670 10.00 9.600 10.00 63,247 +0.78(+8.46%)
Oct 26, 2011 9.050 9.300 8.860 9.220 42,214 +0.51(+5.86%)
Oct 25, 2011 8.950 9.150 8.700 8.710 29,554 -0.41(-4.50%)
Oct 24, 2011 8.730 9.120 8.560 9.120 26,777 +0.38(+4.35%)
Oct 21, 2011 8.510 8.750 8.480 8.740 29,216 +0.48(+5.81%)
Oct 20, 2011 8.800 8.830 8.180 8.260 35,621 -0.45(-5.17%)
Oct 19, 2011 9.000 9.100 8.620 8.710 27,391 -0.31(-3.44%)
Oct 18, 2011 8.830 9.200 8.440 9.020 33,601 +0.27(+3.09%)
Oct 17, 2011 8.930 9.010 8.740 8.750 22,788 -0.35(-3.85%)
Oct 14, 2011 9.160 9.210 8.980 9.100 26,161 +0.09(+1.00%)
Oct 13, 2011 8.930 9.060 8.850 9.010 18,950 -0.03(-0.33%)
Oct 12, 2011 8.840 9.140 8.630 9.040 51,401 +0.35(+4.03%)
Oct 11, 2011 8.400 8.780 8.130 8.690 28,095 +0.32(+3.82%)
Oct 10, 2011 8.230 8.420 7.720 8.370 52,644 +0.37(+4.62%)
Oct 07, 2011 8.320 8.520 7.900 8.000 33,850 -0.34(-4.08%)
Oct 06, 2011 8.120 8.390 8.120 8.340 23,693 +0.11(+1.34%)
Oct 05, 2011 8.300 8.300 7.780 8.230 40,845 -0.11(-1.32%)
Oct 04, 2011 7.000 8.440 7.000 8.340 66,944 +1.33(+18.97%)
Oct 03, 2011 7.390 7.600 7.010 7.010 37,229 -0.59(-7.76%)
Sep 30, 2011 7.500 7.910 7.500 7.600 44,562 -0.02(-0.26%)
Sep 29, 2011 7.840 7.860 7.357 7.620 20,880 +0.08(+1.06%)
Sep 28, 2011 7.820 7.990 7.510 7.540 33,742 -0.29(-3.70%)
Sep 27, 2011 8.130 8.190 7.720 7.830 40,584 -0.01(-0.13%)
Sep 26, 2011 7.220 7.850 7.220 7.840 42,906 +0.70(+9.80%)
Sep 23, 2011 6.650 7.170 6.650 7.140 33,809 +0.51(+7.69%)
Sep 22, 2011 6.520 6.830 6.250 6.630 55,830 -0.12(-1.78%)
Sep 21, 2011 7.100 7.200 6.750 6.750 46,515 -0.35(-4.93%)
Sep 20, 2011 7.380 7.440 7.090 7.100 25,908 -0.25(-3.40%)
Sep 19, 2011 7.360 7.510 7.310 7.350 30,652 -0.12(-1.61%)
Sep 16, 2011 7.500 7.620 7.350 7.470 64,206 +0.01(+0.13%)
Sep 15, 2011 7.540 7.740 7.310 7.460 34,194 +0.02(+0.27%)
Sep 14, 2011 7.510 7.740 7.260 7.440 79,410 +0.02(+0.27%)
Sep 13, 2011 7.340 7.660 7.210 7.420 76,584 +0.14(+1.92%)
Sep 12, 2011 7.280 7.550 7.050 7.280 39,768 -0.19(-2.54%)
Sep 09, 2011 8.050 8.100 7.370 7.470 69,260 -0.63(-7.78%)
Sep 08, 2011 8.550 8.620 8.060 8.100 57,193 -0.53(-6.14%)
Sep 07, 2011 8.480 9.180 8.340 8.630 62,941 +0.35(+4.23%)
Sep 06, 2011 8.100 8.330 8.060 8.280 58,614 -0.22(-2.59%)
Sep 02, 2011 8.990 8.990 8.320 8.500 46,131 -0.85(-9.09%)
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.