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 )

36.72 -0.33 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 5.890 5.890 5.540 5.540 31,607 -0.35(-5.94%)
Aug 28, 2009 5.900 5.930 5.810 5.890 16,283 -0.01(-0.17%)
Aug 27, 2009 5.910 5.910 5.720 5.900 22,688 -0.01(-0.17%)
Aug 26, 2009 5.800 5.950 5.800 5.910 18,590 +0.11(+1.90%)
Aug 25, 2009 5.940 6.080 5.770 5.800 11,100 -0.14(-2.36%)
Aug 24, 2009 5.770 5.980 5.770 5.940 11,600 +0.17(+2.95%)
Aug 21, 2009 5.670 5.770 5.580 5.770 39,273 +0.23(+4.15%)
Aug 20, 2009 5.670 5.720 5.480 5.540 15,363 -0.12(-2.12%)
Aug 19, 2009 5.550 5.660 5.450 5.660 18,035 +0.10(+1.80%)
Aug 18, 2009 5.630 5.740 5.470 5.560 35,594 -0.05(-0.89%)
Aug 17, 2009 5.540 5.700 5.300 5.610 14,015 +0.05(+0.90%)
Aug 14, 2009 5.690 5.790 5.560 5.560 22,077 -0.13(-2.28%)
Aug 13, 2009 5.700 5.730 5.670 5.690 7,215 -0.01(-0.18%)
Aug 12, 2009 5.640 5.740 5.640 5.700 15,699 +0.07(+1.24%)
Aug 11, 2009 5.740 5.790 5.630 5.630 9,687 -0.11(-1.92%)
Aug 10, 2009 5.740 5.770 5.640 5.740 24,122 -0.02(-0.35%)
Aug 07, 2009 5.750 5.770 5.650 5.760 36,777 +0.00(+0.00%)
Aug 06, 2009 6.000 6.000 5.660 5.760 18,085 -0.24(-4.00%)
Aug 05, 2009 6.100 6.100 5.980 6.000 19,421 -0.12(-1.96%)
Aug 04, 2009 6.260 6.260 6.000 6.120 14,572 -0.14(-2.24%)
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.