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:

Franklin Covey Company (NY: FC )

39.53 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.450 7.700 7.430 7.700 14,463 +0.21(+2.80%)
Apr 29, 2008 7.422 7.500 7.390 7.490 7,500 +0.09(+1.22%)
Apr 28, 2008 7.370 7.400 7.360 7.400 13,396 +0.02(+0.27%)
Apr 25, 2008 7.300 7.380 7.250 7.380 21,400 +0.01(+0.14%)
Apr 24, 2008 7.300 7.400 7.290 7.370 20,200 +0.12(+1.66%)
Apr 23, 2008 7.270 7.390 7.220 7.250 16,686 -0.04(-0.55%)
Apr 22, 2008 7.270 7.320 7.270 7.290 3,800 +0.02(+0.28%)
Apr 21, 2008 7.310 7.360 7.250 7.270 5,600 -0.10(-1.36%)
Apr 18, 2008 7.120 7.370 7.000 7.370 25,654 +0.19(+2.65%)
Apr 17, 2008 7.070 7.180 7.060 7.180 5,400 +0.11(+1.56%)
Apr 16, 2008 6.930 7.120 6.930 7.070 8,000 +0.21(+3.06%)
Apr 15, 2008 7.020 7.080 6.860 6.860 9,565 -0.06(-0.87%)
Apr 14, 2008 7.050 7.110 6.920 6.920 22,237 -0.15(-2.12%)
Apr 11, 2008 7.200 7.250 7.060 7.070 6,605 -0.08(-1.12%)
Apr 10, 2008 7.250 7.250 7.060 7.150 17,300 -0.12(-1.65%)
Apr 09, 2008 7.310 7.350 7.220 7.270 3,900 -0.03(-0.41%)
Apr 08, 2008 7.150 7.370 7.110 7.300 3,600 +0.19(+2.67%)
Apr 07, 2008 7.280 7.350 7.110 7.110 12,400 -0.20(-2.74%)
Apr 04, 2008 7.490 7.490 7.280 7.310 7,500 -0.12(-1.62%)
Apr 03, 2008 7.380 7.480 7.280 7.430 9,300 +0.00(+0.00%)
Apr 02, 2008 7.430 7.470 7.420 7.430 7,700 +0.01(+0.13%)
Apr 01, 2008 7.490 7.500 7.264 7.420 14,000 -0.08(-1.07%)
Mar 31, 2008 7.350 7.770 7.070 7.500 21,200 +0.10(+1.35%)
Mar 28, 2008 7.380 7.480 7.310 7.400 12,500 -0.05(-0.67%)
Mar 27, 2008 7.570 7.690 7.420 7.450 9,400 -0.10(-1.32%)
Mar 26, 2008 7.630 7.660 7.500 7.550 17,000 -0.16(-2.08%)
Mar 25, 2008 7.500 7.710 7.500 7.710 8,700 +0.17(+2.25%)
Mar 24, 2008 7.380 7.550 7.350 7.540 7,000 +0.06(+0.80%)
Mar 21, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 20, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 19, 2008 7.480 7.540 7.400 7.480 3,600 +0.04(+0.54%)
Mar 18, 2008 7.350 7.440 7.310 7.440 8,400 +0.24(+3.33%)
Mar 17, 2008 7.090 7.200 7.090 7.200 4,500 +0.05(+0.70%)
Mar 14, 2008 7.180 7.370 7.090 7.150 14,000 -0.01(-0.14%)
Mar 13, 2008 6.970 7.160 6.960 7.160 12,400 +0.18(+2.58%)
Mar 12, 2008 7.020 7.050 6.940 6.980 87,500 -0.02(-0.29%)
Mar 11, 2008 6.970 7.210 6.970 7.000 29,600 +0.03(+0.43%)
Mar 10, 2008 7.250 7.260 6.720 6.970 33,900 -0.33(-4.52%)
Mar 07, 2008 7.530 7.540 7.270 7.300 12,800 -0.30(-3.95%)
Mar 06, 2008 7.630 7.680 7.420 7.600 8,800 -0.10(-1.30%)
Mar 05, 2008 7.780 7.790 7.610 7.700 6,200 -0.08(-1.03%)
Mar 04, 2008 7.650 7.870 7.610 7.780 7,200 +0.09(+1.17%)
Mar 03, 2008 7.650 7.700 7.650 7.690 9,300 -0.03(-0.39%)
Feb 29, 2008 7.700 7.740 7.550 7.720 10,400 +0.02(+0.26%)
Feb 28, 2008 7.750 7.750 7.610 7.700 14,700 -0.07(-0.90%)
Feb 27, 2008 7.700 7.830 7.700 7.770 14,000 +0.00(+0.00%)
Feb 26, 2008 7.600 7.780 7.540 7.770 11,400 +0.24(+3.19%)
Feb 25, 2008 7.640 7.640 7.460 7.530 32,500 -0.21(-2.71%)
Feb 22, 2008 7.790 7.800 7.600 7.740 8,000 +0.03(+0.39%)
Feb 21, 2008 7.810 7.830 7.590 7.710 9,100 -0.10(-1.28%)
Feb 20, 2008 7.400 7.900 7.400 7.810 21,400 +0.48(+6.55%)
Feb 19, 2008 7.500 7.910 7.330 7.330 24,600 -0.17(-2.27%)
Feb 18, 2008 7.610 7.710 7.400 7.500 0 +0.00(+0.00%)
Feb 15, 2008 7.610 7.710 7.400 7.500 24,400 -0.07(-0.92%)
Feb 14, 2008 7.680 7.700 7.200 7.570 33,800 -0.16(-2.07%)
Feb 13, 2008 7.700 7.760 7.650 7.730 17,500 -0.02(-0.26%)
Feb 12, 2008 7.520 7.750 7.520 7.750 32,126 +0.23(+3.06%)
Feb 11, 2008 7.560 7.590 7.370 7.520 15,800 -0.10(-1.31%)
Feb 08, 2008 7.600 7.640 7.590 7.620 6,700 +0.03(+0.40%)
Feb 07, 2008 7.570 7.610 7.570 7.590 9,000 +0.03(+0.40%)
Feb 06, 2008 7.550 7.670 7.550 7.560 24,000 +0.06(+0.80%)
Feb 05, 2008 7.560 7.670 7.470 7.500 11,500 -0.11(-1.45%)
Feb 04, 2008 7.650 7.650 7.560 7.610 29,700 +0.08(+1.06%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.