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 )

38.91 +0.25 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2012 9.220 9.300 9.150 9.230 50,133 +0.01(+0.11%)
May 30, 2012 9.120 9.449 9.120 9.220 57,926 -0.05(-0.54%)
May 29, 2012 9.300 9.325 9.230 9.270 46,716 +0.04(+0.43%)
May 25, 2012 9.310 9.340 9.200 9.230 20,664 -0.08(-0.86%)
May 24, 2012 9.390 9.470 9.250 9.310 24,534 -0.03(-0.32%)
May 23, 2012 9.320 9.410 9.260 9.340 29,223 -0.03(-0.32%)
May 22, 2012 9.460 9.480 9.310 9.370 37,051 -0.05(-0.53%)
May 21, 2012 9.370 9.540 9.280 9.420 25,903 +0.06(+0.64%)
May 18, 2012 9.320 9.600 9.070 9.360 49,319 +0.00(+0.00%)
May 17, 2012 9.430 9.440 9.160 9.360 34,578 -0.01(-0.11%)
May 16, 2012 9.390 9.460 9.350 9.370 23,727 +0.08(+0.86%)
May 15, 2012 9.250 9.350 9.250 9.290 21,589 +0.00(+0.00%)
May 14, 2012 9.270 9.350 9.230 9.290 12,366 -0.13(-1.38%)
May 11, 2012 9.190 9.440 9.141 9.420 26,562 +0.14(+1.51%)
May 10, 2012 9.260 9.360 9.040 9.280 9,567 +0.13(+1.42%)
May 09, 2012 9.450 9.450 9.110 9.150 12,756 -0.26(-2.76%)
May 08, 2012 8.890 9.440 8.850 9.410 19,444 +0.50(+5.61%)
May 07, 2012 8.910 9.010 8.800 8.910 12,175 -0.03(-0.34%)
May 04, 2012 8.920 8.970 8.830 8.940 24,690 -0.03(-0.33%)
May 03, 2012 8.980 9.010 8.900 8.970 16,843 +0.01(+0.11%)
May 02, 2012 8.900 8.970 8.900 8.960 26,633 +0.06(+0.67%)
May 01, 2012 9.320 9.370 8.710 8.900 152,630 -0.39(-4.20%)
Apr 30, 2012 9.530 9.530 9.290 9.290 25,371 -0.30(-3.13%)
Apr 27, 2012 9.410 9.590 9.360 9.590 25,151 +0.33(+3.56%)
Apr 26, 2012 9.240 9.315 9.240 9.260 7,280 -0.05(-0.54%)
Apr 25, 2012 9.400 9.400 9.200 9.310 31,316 +0.01(+0.11%)
Apr 24, 2012 9.100 9.360 9.100 9.300 11,343 +0.20(+2.20%)
Apr 23, 2012 9.040 9.180 9.040 9.100 27,337 -0.15(-1.62%)
Apr 20, 2012 9.290 9.400 9.190 9.250 26,226 +0.21(+2.32%)
Apr 19, 2012 8.980 9.360 8.980 9.040 54,494 +0.03(+0.33%)
Apr 18, 2012 8.880 9.050 8.880 9.010 9,992 +0.04(+0.45%)
Apr 17, 2012 8.890 9.020 8.880 8.970 65,783 +0.21(+2.40%)
Apr 16, 2012 8.680 8.800 8.650 8.760 14,333 +0.16(+1.86%)
Apr 13, 2012 8.750 8.810 8.600 8.600 13,132 -0.23(-2.60%)
Apr 12, 2012 8.630 8.950 8.630 8.830 12,443 +0.23(+2.67%)
Apr 11, 2012 8.640 9.850 8.500 8.600 32,042 +0.05(+0.58%)
Apr 10, 2012 8.710 8.710 8.450 8.550 32,655 -0.13(-1.50%)
Apr 09, 2012 8.790 8.850 8.640 8.680 24,065 -0.27(-3.02%)
Apr 05, 2012 8.900 9.030 8.900 8.950 12,607 -0.01(-0.11%)
Apr 04, 2012 9.000 9.072 8.950 8.960 40,440 -0.19(-2.08%)
Apr 03, 2012 9.420 9.420 9.080 9.150 19,796 -0.33(-3.48%)
Apr 02, 2012 9.420 9.580 9.350 9.480 22,088 +0.07(+0.74%)
Mar 30, 2012 9.700 9.700 9.400 9.410 27,704 -0.04(-0.42%)
Mar 29, 2012 9.230 9.500 9.230 9.450 23,793 +0.14(+1.50%)
Mar 28, 2012 9.610 9.610 9.250 9.310 12,763 -0.25(-2.62%)
Mar 27, 2012 9.740 9.770 9.550 9.560 18,646 -0.21(-2.15%)
Mar 26, 2012 9.280 9.850 9.180 9.770 32,961 +0.73(+8.08%)
Mar 23, 2012 8.660 9.050 8.600 9.040 15,205 +0.35(+4.03%)
Mar 22, 2012 8.740 8.840 8.390 8.690 16,479 -0.14(-1.59%)
Mar 21, 2012 8.910 8.940 8.810 8.830 26,015 -0.03(-0.34%)
Mar 20, 2012 8.860 8.970 8.860 8.860 17,713 -0.11(-1.23%)
Mar 19, 2012 8.850 8.990 8.810 8.970 9,281 +0.17(+1.93%)
Mar 16, 2012 8.950 8.975 8.780 8.800 36,813 -0.10(-1.12%)
Mar 15, 2012 8.960 8.965 8.611 8.900 14,838 -0.10(-1.11%)
Mar 14, 2012 9.190 9.190 8.870 9.000 11,336 -0.25(-2.70%)
Mar 13, 2012 9.200 9.250 9.040 9.250 21,245 +0.19(+2.10%)
Mar 12, 2012 9.120 9.140 9.024 9.060 6,851 -0.09(-0.98%)
Mar 09, 2012 8.940 9.468 8.880 9.150 27,644 +0.16(+1.78%)
Mar 08, 2012 8.700 8.990 8.700 8.990 19,002 +0.33(+3.81%)
Mar 07, 2012 8.270 8.700 8.270 8.660 17,613 +0.39(+4.72%)
Mar 06, 2012 8.130 8.330 8.070 8.270 29,265 +0.00(+0.00%)
Mar 05, 2012 8.170 8.350 8.130 8.270 7,989 +0.11(+1.35%)
Mar 02, 2012 8.770 8.830 8.070 8.160 35,033 -0.62(-7.06%)
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.