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 )

39.53 -0.30 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2012 8.860 8.910 8.770 8.780 13,978 -0.02(-0.23%)
Feb 29, 2012 9.200 9.500 8.800 8.800 32,241 -0.40(-4.35%)
Feb 28, 2012 9.180 9.250 9.180 9.200 10,085 +0.06(+0.66%)
Feb 27, 2012 9.100 9.290 9.080 9.140 11,737 -0.02(-0.22%)
Feb 24, 2012 8.980 9.360 8.910 9.160 27,956 +0.15(+1.66%)
Feb 23, 2012 8.890 9.050 8.890 9.010 25,683 +0.15(+1.69%)
Feb 22, 2012 8.730 9.030 8.730 8.860 23,859 +0.14(+1.61%)
Feb 21, 2012 8.930 8.930 8.690 8.720 22,994 -0.22(-2.46%)
Feb 17, 2012 9.170 9.170 8.880 8.940 25,367 -0.19(-2.08%)
Feb 16, 2012 9.070 9.180 9.060 9.130 17,307 +0.05(+0.55%)
Feb 15, 2012 9.630 9.670 8.950 9.080 17,087 -0.43(-4.52%)
Feb 14, 2012 9.580 9.610 9.350 9.510 8,627 -0.13(-1.35%)
Feb 13, 2012 9.620 9.700 9.570 9.640 6,600 +0.20(+2.12%)
Feb 10, 2012 9.410 9.550 9.410 9.440 6,047 -0.09(-0.94%)
Feb 09, 2012 9.820 9.820 9.470 9.530 15,604 -0.29(-2.95%)
Feb 08, 2012 9.780 9.860 9.550 9.820 11,842 +0.01(+0.10%)
Feb 07, 2012 9.580 9.820 9.580 9.810 34,847 +0.17(+1.76%)
Feb 06, 2012 9.830 9.850 9.450 9.640 12,407 -0.26(-2.63%)
Feb 03, 2012 9.970 9.970 9.780 9.900 31,237 +0.26(+2.70%)
Feb 02, 2012 9.420 9.750 9.350 9.640 11,983 +0.22(+2.34%)
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.