Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

38.46 -0.70 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 1.030 1.050 0.9800 1.000 29,900 +0.00(+0.00%)
Jan 30, 2003 1.020 1.040 1.000 1.000 17,600 +0.00(+0.00%)
Jan 29, 2003 1.000 1.000 0.9600 1.000 105,800 +0.00(+0.00%)
Jan 28, 2003 1.000 1.030 1.000 1.000 8,700 +0.01(+1.01%)
Jan 27, 2003 1.020 1.020 0.9600 0.9900 54,000 +0.00(+0.00%)
Jan 24, 2003 1.060 1.060 0.9700 0.9900 47,600 -0.06(-5.71%)
Jan 23, 2003 1.110 1.110 1.000 1.050 39,700 +0.01(+0.96%)
Jan 22, 2003 1.100 1.110 1.040 1.040 15,900 -0.01(-0.95%)
Jan 21, 2003 1.090 1.100 1.030 1.050 46,500 +0.02(+1.94%)
Jan 17, 2003 1.110 1.110 1.020 1.030 53,100 -0.06(-5.50%)
Jan 16, 2003 1.200 1.200 1.070 1.090 26,700 -0.02(-1.80%)
Jan 15, 2003 1.100 1.120 1.000 1.110 120,500 +0.10(+9.90%)
Jan 14, 2003 1.110 1.120 1.000 1.010 228,000 +0.01(+1.00%)
Jan 13, 2003 1.350 1.390 1.000 1.000 141,000 -0.25(-20.00%)
Jan 10, 2003 1.310 1.340 1.250 1.250 20,900 -0.03(-2.34%)
Jan 09, 2003 1.270 1.320 1.250 1.280 12,800 +0.01(+0.79%)
Jan 08, 2003 1.330 1.330 1.270 1.270 14,300 -0.03(-2.31%)
Jan 07, 2003 1.350 1.360 1.300 1.300 27,500 +0.05(+4.00%)
Jan 06, 2003 1.300 1.350 1.230 1.250 21,700 +0.00(+0.00%)
Jan 03, 2003 1.290 1.290 1.150 1.250 23,200 -0.05(-3.85%)
Jan 02, 2003 1.210 1.320 1.200 1.300 23,800 +0.14(+12.07%)
Dec 31, 2002 1.250 1.260 1.030 1.160 209,700 -0.16(-12.12%)
Dec 30, 2002 1.150 1.320 1.110 1.320 67,500 +0.17(+14.78%)
Dec 27, 2002 1.220 1.300 1.100 1.150 45,000 -0.07(-5.74%)
Dec 26, 2002 1.370 1.370 1.220 1.220 27,700 -0.09(-6.87%)
Dec 24, 2002 1.350 1.350 1.320 1.310 31,400 +0.03(+2.34%)
Dec 23, 2002 1.200 1.420 1.150 1.280 55,300 +0.09(+7.56%)
Dec 20, 2002 1.300 1.320 1.180 1.190 35,600 -0.06(-4.80%)
Dec 19, 2002 1.280 1.280 1.230 1.250 21,400 +0.02(+1.63%)
Dec 18, 2002 1.350 1.350 1.200 1.230 28,400 -0.07(-5.38%)
Dec 17, 2002 1.400 1.400 1.290 1.300 18,200 -0.10(-7.14%)
Dec 16, 2002 1.380 1.470 1.350 1.400 14,300 +0.07(+5.26%)
Dec 13, 2002 1.400 1.400 1.280 1.330 13,200 -0.02(-1.48%)
Dec 12, 2002 1.460 1.460 1.350 1.350 41,200 -0.06(-4.26%)
Dec 11, 2002 1.380 1.410 1.320 1.410 8,500 +0.12(+9.30%)
Dec 10, 2002 1.420 1.420 1.290 1.290 9,600 -0.05(-3.73%)
Dec 09, 2002 1.350 1.420 1.310 1.340 26,600 -0.08(-5.63%)
Dec 06, 2002 1.420 1.420 1.340 1.420 18,200 -0.01(-0.70%)
Dec 05, 2002 1.440 1.460 1.420 1.430 4,200 -0.01(-0.69%)
Dec 04, 2002 1.550 1.550 1.440 1.440 26,800 -0.06(-4.00%)
Dec 03, 2002 1.690 1.750 1.490 1.500 55,100 -0.19(-11.24%)
Dec 02, 2002 1.780 1.790 1.470 1.690 52,800 -0.01(-0.59%)
Nov 29, 2002 1.560 1.700 1.550 1.700 49,200 +0.15(+9.68%)
Nov 27, 2002 1.670 1.740 1.350 1.550 184,900 -0.02(-1.27%)
Nov 26, 2002 2.150 2.150 1.500 1.570 171,500 -0.38(-19.49%)
Nov 22, 2002 1.920 1.950 1.790 1.950 22,600 +0.07(+3.72%)
Nov 21, 2002 1.920 1.920 1.710 1.880 40,800 +0.06(+3.30%)
Nov 20, 2002 2.000 2.000 1.770 1.820 43,100 +0.02(+1.11%)
Nov 19, 2002 1.750 1.890 1.730 1.800 30,800 +0.06(+3.45%)
Nov 18, 2002 1.750 1.750 1.650 1.740 40,000 +0.25(+16.78%)
Nov 15, 2002 1.530 1.540 1.460 1.490 14,000 -0.04(-2.61%)
Nov 14, 2002 1.550 1.630 1.480 1.530 16,800 +0.03(+2.00%)
Nov 13, 2002 1.570 1.600 1.350 1.500 37,400 -0.19(-11.24%)
Nov 12, 2002 1.770 1.770 1.500 1.690 27,800 -0.06(-3.43%)
Nov 11, 2002 1.750 1.770 1.610 1.750 8,400 +0.15(+9.37%)
Nov 08, 2002 1.650 2.090 1.450 1.600 84,600 +0.00(+0.00%)
Nov 07, 2002 1.700 1.700 1.590 1.600 29,600 +0.05(+3.23%)
Nov 06, 2002 1.550 1.690 1.500 1.550 53,300 -0.08(-4.91%)
Nov 05, 2002 1.600 1.630 1.450 1.630 26,500 +0.18(+12.41%)
Nov 04, 2002 1.460 1.650 1.400 1.450 11,200 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.