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 )

39.16 +0.19 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2009 5.470 5.650 5.420 5.650 10,217 +0.13(+2.36%)
May 28, 2009 5.570 5.570 5.480 5.520 5,623 -0.13(-2.30%)
May 27, 2009 5.650 5.690 5.640 5.650 16,022 -0.02(-0.35%)
May 26, 2009 5.430 5.670 5.250 5.670 32,409 +0.29(+5.39%)
May 22, 2009 5.290 5.380 5.170 5.380 7,968 +0.23(+4.47%)
May 21, 2009 5.200 5.390 5.040 5.150 25,015 -0.12(-2.28%)
May 20, 2009 4.850 5.270 4.810 5.270 34,601 +0.40(+8.21%)
May 19, 2009 4.640 4.870 4.640 4.870 10,315 +0.17(+3.62%)
May 18, 2009 4.640 4.710 4.630 4.700 8,860 +0.05(+1.08%)
May 15, 2009 4.520 4.850 4.520 4.650 19,474 +0.05(+1.09%)
May 14, 2009 4.350 4.643 4.350 4.600 16,700 +0.21(+4.78%)
May 13, 2009 4.380 4.450 4.270 4.390 23,700 +0.06(+1.39%)
May 12, 2009 4.310 4.440 4.310 4.330 10,500 -0.09(-2.04%)
May 11, 2009 4.200 4.449 4.160 4.420 16,144 +0.25(+6.00%)
May 08, 2009 4.170 4.200 4.070 4.170 21,182 +0.00(+0.00%)
May 07, 2009 4.200 4.240 4.150 4.170 35,400 -0.01(-0.24%)
May 06, 2009 4.170 4.230 4.170 4.180 23,800 +0.01(+0.24%)
May 05, 2009 4.180 4.190 4.120 4.170 7,950 +0.02(+0.48%)
May 04, 2009 4.160 4.160 4.140 4.150 5,828 +0.03(+0.73%)
May 01, 2009 4.190 4.200 4.110 4.120 5,500 -0.08(-1.90%)
Apr 30, 2009 4.170 4.200 4.130 4.200 7,920 +0.07(+1.69%)
Apr 29, 2009 4.160 4.250 4.130 4.130 15,000 +0.01(+0.24%)
Apr 28, 2009 4.220 4.260 4.120 4.120 7,400 -0.16(-3.74%)
Apr 27, 2009 4.310 4.540 4.140 4.280 7,500 -0.03(-0.70%)
Apr 24, 2009 4.370 4.400 4.250 4.310 24,104 +0.04(+0.94%)
Apr 23, 2009 4.310 4.320 4.210 4.270 12,300 +0.04(+0.94%)
Apr 22, 2009 3.600 4.350 3.460 4.230 34,800 +0.53(+14.33%)
Apr 21, 2009 3.540 3.990 3.220 3.700 42,173 +0.15(+4.37%)
Apr 20, 2009 3.790 3.790 3.490 3.545 94,150 -0.25(-6.71%)
Apr 17, 2009 4.000 4.000 3.700 3.800 56,370 -0.15(-3.80%)
Apr 16, 2009 4.000 4.040 3.950 3.950 15,730 -0.05(-1.25%)
Apr 15, 2009 4.210 4.220 3.850 4.000 42,700 -0.29(-6.76%)
Apr 14, 2009 4.500 4.500 4.230 4.290 24,200 -0.16(-3.60%)
Apr 13, 2009 3.100 4.660 3.890 4.450 13,271 -0.33(-6.90%)
Apr 09, 2009 4.840 4.850 4.730 4.780 11,400 -0.05(-1.04%)
Apr 08, 2009 4.660 5.010 4.640 4.830 16,730 +0.19(+4.09%)
Apr 07, 2009 4.580 4.670 4.570 4.640 3,800 -0.08(-1.69%)
Apr 06, 2009 4.650 4.720 4.610 4.720 25,285 +0.07(+1.51%)
Apr 03, 2009 4.470 4.700 4.470 4.650 9,300 +0.18(+4.03%)
Apr 02, 2009 4.490 4.500 4.410 4.470 3,400 +0.03(+0.68%)
Apr 01, 2009 4.440 4.440 4.340 4.440 91,249 +0.05(+1.14%)
Mar 31, 2009 4.390 4.500 4.270 4.390 32,040 +0.01(+0.23%)
Mar 30, 2009 4.410 4.480 4.290 4.380 9,250 -0.03(-0.68%)
Mar 26, 2009 4.390 4.430 4.360 4.410 7,400 +0.05(+1.15%)
Mar 25, 2009 4.370 4.470 4.260 4.360 9,134 -0.01(-0.23%)
Mar 24, 2009 4.180 4.370 4.100 4.370 23,100 +0.19(+4.55%)
Mar 23, 2009 4.380 4.400 4.057 4.180 31,420 -0.05(-1.18%)
Mar 20, 2009 3.920 4.280 3.920 4.230 19,223 +0.38(+9.87%)
Mar 19, 2009 3.820 3.870 3.750 3.850 3,800 +0.03(+0.79%)
Mar 18, 2009 3.800 3.880 3.630 3.820 5,500 +0.02(+0.53%)
Mar 17, 2009 3.510 3.930 3.510 3.800 16,300 +0.20(+5.56%)
Mar 16, 2009 3.490 3.640 3.490 3.600 15,638 +0.16(+4.65%)
Mar 13, 2009 3.510 3.510 3.272 3.440 0 +0.00(+0.00%)
Mar 12, 2009 3.430 3.540 3.390 3.440 14,600 +0.06(+1.78%)
Mar 11, 2009 3.450 3.450 3.200 3.380 14,500 -0.12(-3.43%)
Mar 10, 2009 3.510 3.680 3.410 3.500 14,517 +0.01(+0.29%)
Mar 09, 2009 3.480 3.550 3.400 3.490 25,600 -0.04(-1.13%)
Mar 06, 2009 3.790 3.800 3.400 3.530 0 -0.21(-5.61%)
Mar 05, 2009 3.700 3.790 3.630 3.740 7,910 +0.03(+0.81%)
Mar 04, 2009 3.730 3.850 3.670 3.710 12,006 -0.24(-6.08%)
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.