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 )

38.64 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Oct 31, 2002 1.750 1.750 1.400 1.600 71,200 -0.05(-3.03%)
Oct 30, 2002 1.750 1.770 1.550 1.650 29,200 +0.00(+0.00%)
Oct 29, 2002 1.650 1.800 1.450 1.650 111,900 +0.16(+10.74%)
Oct 28, 2002 1.400 1.890 1.300 1.490 249,100 +0.17(+12.88%)
Oct 25, 2002 1.510 1.510 1.300 1.320 69,500 -0.09(-6.38%)
Oct 24, 2002 1.500 1.550 1.400 1.410 34,000 -0.08(-5.37%)
Oct 23, 2002 1.310 1.550 1.310 1.490 39,700 +0.13(+9.56%)
Oct 22, 2002 1.190 1.360 1.170 1.360 87,000 +0.24(+21.43%)
Oct 21, 2002 1.200 1.200 1.120 1.120 17,300 +0.02(+1.82%)
Oct 18, 2002 1.270 1.270 1.100 1.100 14,400 -0.07(-5.98%)
Oct 17, 2002 1.300 1.300 1.170 1.170 20,600 +0.00(+0.00%)
Oct 16, 2002 1.220 1.250 1.170 1.170 850,000 +0.03(+2.63%)
Oct 15, 2002 1.100 1.200 1.100 1.140 12,900 -0.05(-4.20%)
Oct 14, 2002 1.050 1.250 1.050 1.190 34,100 +0.19(+19.00%)
Oct 11, 2002 0.9600 1.020 0.9100 1.000 742,300 +0.05(+5.26%)
Oct 10, 2002 1.000 1.000 0.9500 0.9500 98,600 +0.02(+2.15%)
Oct 09, 2002 0.9500 0.9500 0.9000 0.9300 7,600 +0.03(+3.33%)
Oct 08, 2002 1.080 1.130 0.9000 0.9000 108,500 -0.08(-8.16%)
Oct 07, 2002 1.090 1.090 0.9000 0.9800 41,700 -0.07(-6.67%)
Oct 04, 2002 1.080 1.150 1.030 1.050 92,200 -0.03(-2.78%)
Oct 03, 2002 1.200 1.200 1.010 1.080 239,100 -0.12(-10.00%)
Oct 02, 2002 1.100 1.250 1.060 1.200 215,400 +0.09(+8.11%)
Oct 01, 2002 1.100 1.290 1.090 1.110 2,650,000 -0.07(-5.93%)
Sep 30, 2002 1.400 1.410 1.180 1.180 1,066,200 -0.27(-18.62%)
Sep 27, 2002 1.740 1.740 1.350 1.450 192,900 -0.39(-21.20%)
Sep 26, 2002 1.800 1.840 1.650 1.840 9,300 +0.05(+2.79%)
Sep 25, 2002 1.690 1.790 1.500 1.790 21,400 +0.14(+8.48%)
Sep 24, 2002 1.770 1.770 1.590 1.650 6,000 -0.09(-5.17%)
Sep 23, 2002 1.700 1.740 1.650 1.740 6,800 +0.09(+5.45%)
Sep 20, 2002 2.010 2.010 1.650 1.650 17,400 -0.33(-16.67%)
Sep 19, 2002 2.000 2.010 1.970 1.980 7,700 -0.03(-1.49%)
Sep 18, 2002 2.000 2.050 1.950 2.010 10,600 +0.01(+0.50%)
Sep 17, 2002 2.220 2.250 2.000 2.000 12,300 -0.18(-8.26%)
Sep 16, 2002 2.180 2.190 2.110 2.180 2,700 +0.03(+1.40%)
Sep 13, 2002 2.250 2.350 2.150 2.150 4,200 -0.15(-6.52%)
Sep 12, 2002 2.350 2.400 2.300 2.300 14,400 +0.00(+0.00%)
Sep 11, 2002 2.310 2.320 2.200 2.300 3,000 -0.02(-0.86%)
Sep 10, 2002 2.080 2.410 2.080 2.320 13,900 +0.28(+13.73%)
Sep 09, 2002 2.000 2.070 2.000 2.040 9,300 +0.02(+0.99%)
Sep 06, 2002 2.010 2.060 2.010 2.020 4,700 +0.02(+1.00%)
Sep 05, 2002 2.010 2.060 2.000 2.000 16,000 -0.06(-2.91%)
Sep 04, 2002 2.060 2.060 2.050 2.060 140,000 +0.00(+0.00%)
Sep 03, 2002 2.150 2.150 2.060 2.060 5,500 -0.06(-2.83%)
Aug 30, 2002 2.050 2.120 2.050 2.120 3,800 +0.02(+0.95%)
Aug 29, 2002 2.050 2.100 2.050 2.100 1,700 +0.02(+0.96%)
Aug 28, 2002 2.070 2.080 2.050 2.080 1,500 -0.02(-0.95%)
Aug 27, 2002 2.150 2.150 2.100 2.100 4,200 -0.05(-2.33%)
Aug 26, 2002 2.150 2.150 2.030 2.150 11,500 -0.02(-0.92%)
Aug 23, 2002 2.140 2.180 2.140 2.170 5,100 +0.03(+1.40%)
Aug 22, 2002 2.050 2.150 2.050 2.140 17,700 -0.01(-0.47%)
Aug 21, 2002 2.020 2.150 2.020 2.150 12,600 +0.10(+4.88%)
Aug 20, 2002 2.050 2.050 1.980 2.050 4,000 +0.00(+0.00%)
Aug 16, 2002 2.140 2.140 2.000 2.050 10,000 -0.07(-3.30%)
Aug 15, 2002 2.100 2.150 2.100 2.120 10,800 +0.06(+2.91%)
Aug 14, 2002 2.060 2.100 2.050 2.060 4,100 +0.05(+2.49%)
Aug 13, 2002 2.080 2.100 2.010 2.010 31,000 -0.04(-1.95%)
Aug 12, 2002 2.030 2.100 2.010 2.050 4,500 +0.00(+0.00%)
Aug 07, 2002 2.200 2.200 2.000 2.050 16,300 -0.19(-8.48%)
Aug 06, 2002 2.240 2.240 2.150 2.240 3,500 +0.01(+0.45%)
Aug 05, 2002 2.300 2.300 2.230 2.230 4,200 +0.01(+0.45%)
Aug 02, 2002 2.400 2.400 2.220 2.220 5,600 -0.16(-6.72%)
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.