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 )

37.45 +0.30 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2006 5.900 5.950 5.750 5.750 29,100 -0.17(-2.87%)
Aug 30, 2006 5.930 6.000 5.920 5.920 9,800 +0.02(+0.34%)
Aug 29, 2006 5.930 5.930 5.870 5.900 6,700 -0.05(-0.84%)
Aug 28, 2006 5.950 5.950 5.915 5.950 2,200 +0.00(+0.00%)
Aug 25, 2006 5.990 6.000 5.950 5.950 23,700 -0.05(-0.83%)
Aug 24, 2006 6.100 6.150 5.990 6.000 19,800 +0.00(+0.00%)
Aug 23, 2006 5.960 6.070 5.960 6.000 8,000 +0.00(+0.00%)
Aug 22, 2006 6.040 6.060 6.000 6.000 10,700 -0.04(-0.66%)
Aug 21, 2006 6.260 6.260 5.990 6.040 17,500 -0.18(-2.89%)
Aug 18, 2006 5.610 6.240 5.610 6.220 21,900 +0.58(+10.28%)
Aug 17, 2006 5.490 5.920 5.490 5.640 19,200 +0.09(+1.62%)
Aug 16, 2006 5.500 5.590 5.470 5.550 12,800 +0.01(+0.18%)
Aug 15, 2006 5.280 5.580 5.220 5.540 15,100 +0.26(+4.92%)
Aug 14, 2006 5.260 5.330 5.160 5.280 28,400 +0.00(+0.00%)
Aug 11, 2006 5.280 5.400 5.280 5.280 10,800 +0.00(+0.00%)
Aug 10, 2006 5.200 5.310 5.200 5.280 14,800 +0.06(+1.15%)
Aug 09, 2006 5.560 5.670 5.220 5.220 55,300 -0.32(-5.78%)
Aug 08, 2006 5.700 5.700 5.530 5.540 30,400 -0.21(-3.65%)
Aug 07, 2006 5.840 5.840 5.750 5.750 14,300 -0.14(-2.38%)
Aug 04, 2006 5.730 6.080 5.730 5.890 28,100 +0.06(+1.03%)
Aug 03, 2006 5.710 5.920 5.710 5.830 16,300 +0.09(+1.57%)
Aug 02, 2006 5.800 5.990 5.740 5.740 23,500 -0.10(-1.71%)
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.