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 (%)
May 28, 2004 2.270 2.450 2.270 2.450 46,200 +0.19(+8.41%)
May 27, 2004 2.230 2.300 2.220 2.260 13,700 +0.07(+3.20%)
May 26, 2004 2.200 2.250 2.190 2.190 17,000 +0.02(+0.92%)
May 25, 2004 2.350 2.350 2.050 2.170 79,800 -0.18(-7.66%)
May 24, 2004 2.320 2.400 2.250 2.350 16,200 -0.07(-2.89%)
May 21, 2004 2.400 2.420 2.360 2.420 3,500 -0.02(-0.82%)
May 20, 2004 2.450 2.450 2.400 2.440 4,500 -0.04(-1.61%)
May 19, 2004 2.480 2.500 2.450 2.480 9,700 +0.01(+0.40%)
May 18, 2004 2.570 2.570 2.370 2.470 11,300 -0.10(-3.89%)
May 17, 2004 2.550 2.570 2.550 2.570 2,900 -0.03(-1.15%)
May 14, 2004 2.610 2.610 2.590 2.600 1,100 +0.00(+0.00%)
May 13, 2004 2.600 2.620 2.560 2.600 5,300 +0.01(+0.39%)
May 12, 2004 2.530 2.590 2.500 2.590 6,500 +0.11(+4.44%)
May 11, 2004 2.600 2.600 2.480 2.480 15,100 -0.12(-4.62%)
May 10, 2004 2.570 2.600 2.530 2.600 15,600 +0.05(+1.96%)
May 07, 2004 2.650 2.650 2.550 2.550 9,900 -0.14(-5.20%)
May 06, 2004 2.700 2.700 2.670 2.690 3,500 -0.05(-1.82%)
May 05, 2004 2.700 2.750 2.690 2.740 9,500 +0.01(+0.37%)
May 04, 2004 2.770 2.770 2.700 2.730 15,400 -0.04(-1.44%)
May 03, 2004 2.750 2.770 2.690 2.770 13,100 +0.06(+2.21%)
Apr 30, 2004 2.800 2.800 2.710 2.710 36,800 -0.09(-3.21%)
Apr 29, 2004 2.850 2.860 2.750 2.800 37,000 +0.00(+0.00%)
Apr 28, 2004 2.780 2.820 2.770 2.800 20,000 +0.01(+0.36%)
Apr 27, 2004 2.790 2.800 2.760 2.790 24,700 +0.01(+0.36%)
Apr 26, 2004 2.800 2.820 2.750 2.780 18,400 +0.02(+0.72%)
Apr 23, 2004 2.850 2.850 2.760 2.760 11,900 -0.06(-2.13%)
Apr 22, 2004 2.820 2.840 2.800 2.820 24,500 +0.02(+0.71%)
Apr 21, 2004 2.860 2.870 2.750 2.800 18,900 +0.01(+0.36%)
Apr 20, 2004 2.840 2.850 2.750 2.790 40,900 +0.04(+1.45%)
Apr 19, 2004 2.600 2.840 2.580 2.750 66,800 +0.16(+6.18%)
Apr 16, 2004 2.500 2.590 2.490 2.590 26,600 +0.10(+4.02%)
Apr 15, 2004 2.470 2.500 2.470 2.490 17,300 -0.01(-0.40%)
Apr 14, 2004 2.520 2.520 2.450 2.500 16,300 +0.02(+0.81%)
Apr 13, 2004 2.530 2.530 2.400 2.480 17,600 -0.02(-0.80%)
Apr 12, 2004 2.580 2.580 2.450 2.500 9,100 -0.08(-3.10%)
Apr 08, 2004 2.600 2.600 2.550 2.580 8,800 -0.01(-0.39%)
Apr 07, 2004 2.600 2.600 2.520 2.590 15,800 +0.03(+1.17%)
Apr 06, 2004 2.540 2.580 2.540 2.560 14,000 +0.05(+1.99%)
Apr 05, 2004 2.580 2.610 2.510 2.510 57,900 -0.10(-3.83%)
Apr 02, 2004 2.630 2.670 2.550 2.610 21,300 -0.02(-0.76%)
Apr 01, 2004 2.500 2.630 2.500 2.630 13,500 +0.13(+5.20%)
Mar 31, 2004 2.490 2.500 2.460 2.500 14,900 +0.05(+2.04%)
Mar 30, 2004 2.460 2.530 2.400 2.450 22,700 +0.00(+0.00%)
Mar 29, 2004 2.360 2.450 2.350 2.450 8,500 +0.10(+4.26%)
Mar 26, 2004 2.250 2.350 2.170 2.350 31,600 +0.10(+4.44%)
Mar 25, 2004 2.350 2.360 2.250 2.250 15,200 -0.07(-3.02%)
Mar 24, 2004 2.320 2.380 2.320 2.320 4,600 -0.06(-2.52%)
Mar 23, 2004 2.400 2.400 2.340 2.380 12,000 +0.02(+0.85%)
Mar 22, 2004 2.450 2.450 2.350 2.360 7,000 -0.09(-3.67%)
Mar 19, 2004 2.400 2.500 2.360 2.450 19,200 +0.07(+2.94%)
Mar 18, 2004 2.400 2.440 2.360 2.380 14,400 -0.02(-0.83%)
Mar 17, 2004 2.250 2.400 2.250 2.400 34,300 +0.24(+11.11%)
Mar 16, 2004 2.200 2.310 2.110 2.160 67,100 +0.09(+4.35%)
Mar 15, 2004 2.470 2.530 2.050 2.070 85,500 -0.40(-16.19%)
Mar 12, 2004 2.560 2.560 2.460 2.470 40,700 -0.09(-3.52%)
Mar 11, 2004 2.630 2.630 2.560 2.560 18,200 -0.07(-2.66%)
Mar 10, 2004 2.690 2.710 2.620 2.630 16,100 -0.06(-2.23%)
Mar 09, 2004 2.690 2.690 2.650 2.690 29,600 +0.00(+0.00%)
Mar 08, 2004 2.700 2.750 2.670 2.690 35,200 +0.01(+0.37%)
Mar 05, 2004 2.680 2.710 2.660 2.680 20,400 -0.06(-2.19%)
Mar 04, 2004 2.670 2.740 2.670 2.740 31,600 +0.02(+0.74%)
Mar 03, 2004 2.700 2.720 2.670 2.720 7,200 +0.02(+0.74%)
Mar 02, 2004 2.700 2.730 2.650 2.700 13,300 -0.03(-1.10%)
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.