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 )

37.00 -0.45 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Feb 27, 2009 4.140 4.610 3.980 4.130 0 -0.03(-0.72%)
Feb 26, 2009 3.730 4.280 3.710 4.160 42,260 +0.50(+13.66%)
Feb 25, 2009 3.680 3.740 3.610 3.660 26,190 -0.03(-0.81%)
Feb 24, 2009 3.730 3.730 3.650 3.690 11,700 +0.02(+0.54%)
Feb 23, 2009 3.750 3.870 3.670 3.670 48,847 -0.07(-1.87%)
Feb 20, 2009 3.820 3.840 3.710 3.740 14,370 -0.09(-2.35%)
Feb 19, 2009 3.890 3.920 3.740 3.830 34,222 +0.01(+0.26%)
Feb 18, 2009 3.860 3.930 3.760 3.820 12,878 +0.03(+0.79%)
Feb 17, 2009 3.870 3.870 3.750 3.790 9,500 -0.13(-3.32%)
Feb 13, 2009 3.900 4.090 3.870 3.920 27,900 +0.01(+0.26%)
Feb 12, 2009 3.790 3.930 3.750 3.910 29,100 +0.05(+1.30%)
Feb 11, 2009 4.000 4.000 3.790 3.860 23,100 -0.09(-2.28%)
Feb 10, 2009 4.000 4.000 3.830 3.950 29,889 +0.00(+0.00%)
Feb 09, 2009 3.950 4.000 3.920 3.950 24,222 +0.00(+0.00%)
Feb 06, 2009 3.830 3.990 3.620 3.950 34,259 +0.07(+1.80%)
Feb 05, 2009 3.990 3.990 3.830 3.880 31,618 -0.03(-0.77%)
Feb 04, 2009 3.980 3.990 3.900 3.910 11,300 -0.09(-2.25%)
Feb 03, 2009 4.170 4.170 3.850 4.000 42,155 -0.10(-2.44%)
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.