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: 7:00 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 (%)
Jul 29, 2005 7.310 7.340 7.140 7.310 61,000 +0.00(+0.00%)
Jul 28, 2005 7.480 7.480 7.180 7.310 34,000 -0.22(-2.92%)
Jul 27, 2005 7.100 7.530 7.080 7.530 38,900 +0.45(+6.36%)
Jul 26, 2005 6.900 7.090 6.870 7.080 34,100 +0.18(+2.61%)
Jul 25, 2005 6.900 6.990 6.840 6.900 30,500 -0.03(-0.43%)
Jul 22, 2005 6.830 6.930 6.810 6.930 65,100 +0.07(+1.02%)
Jul 21, 2005 6.730 6.900 6.730 6.860 33,900 +0.08(+1.18%)
Jul 20, 2005 6.900 6.900 6.710 6.780 56,000 -0.20(-2.87%)
Jul 19, 2005 6.510 6.990 6.510 6.980 62,500 +0.37(+5.60%)
Jul 18, 2005 6.750 6.750 6.350 6.610 83,100 -0.16(-2.36%)
Jul 15, 2005 6.900 6.950 6.360 6.770 81,900 -0.13(-1.88%)
Jul 14, 2005 7.000 7.030 6.700 6.900 101,900 +0.03(+0.44%)
Jul 13, 2005 6.460 6.890 6.450 6.870 182,300 +0.41(+6.35%)
Jul 12, 2005 7.200 7.200 6.300 6.460 470,600 -1.16(-15.22%)
Jul 11, 2005 7.780 7.890 7.410 7.620 82,800 -0.13(-1.68%)
Jul 08, 2005 7.750 7.750 7.500 7.750 51,200 +0.05(+0.65%)
Jul 07, 2005 7.880 7.880 7.500 7.700 70,400 -0.15(-1.91%)
Jul 06, 2005 7.800 8.000 7.760 7.850 81,300 +0.01(+0.13%)
Jul 05, 2005 7.900 8.000 7.800 7.840 51,500 +0.01(+0.13%)
Jul 01, 2005 7.700 7.900 7.700 7.830 88,400 +0.21(+2.76%)
Jun 30, 2005 7.600 7.800 7.560 7.620 77,300 +0.03(+0.40%)
Jun 29, 2005 7.590 7.740 7.430 7.590 94,200 +0.01(+0.13%)
Jun 28, 2005 6.750 7.600 6.750 7.580 161,200 +0.58(+8.29%)
Jun 27, 2005 7.300 7.300 6.600 7.000 359,600 -0.63(-8.26%)
Jun 24, 2005 7.850 7.880 7.610 7.630 118,200 -0.20(-2.55%)
Jun 23, 2005 7.750 8.100 7.710 7.830 233,400 +0.07(+0.90%)
Jun 22, 2005 7.600 7.900 7.600 7.760 164,100 +0.21(+2.78%)
Jun 21, 2005 7.370 7.650 7.370 7.550 56,000 +0.22(+3.00%)
Jun 20, 2005 7.430 7.500 7.210 7.330 95,100 -0.05(-0.68%)
Jun 17, 2005 7.250 7.450 7.100 7.380 88,600 +0.18(+2.50%)
Jun 16, 2005 7.100 7.280 7.100 7.200 77,600 +0.18(+2.56%)
Jun 15, 2005 6.950 7.230 6.920 7.020 103,200 +0.17(+2.48%)
Jun 14, 2005 6.750 6.970 6.750 6.850 89,000 +0.09(+1.33%)
Jun 13, 2005 7.060 7.080 6.650 6.760 274,400 -0.39(-5.45%)
Jun 10, 2005 7.100 7.250 7.100 7.150 146,800 -0.29(-3.90%)
Jun 09, 2005 7.650 7.850 7.060 7.440 181,400 -0.21(-2.75%)
Jun 08, 2005 7.450 7.750 7.450 7.650 234,400 +0.23(+3.10%)
Jun 07, 2005 6.840 7.500 6.840 7.420 277,200 +0.64(+9.44%)
Jun 06, 2005 6.570 7.100 6.450 6.780 267,000 +0.16(+2.42%)
Jun 03, 2005 6.550 6.680 6.240 6.620 145,900 +0.06(+0.91%)
Jun 02, 2005 6.300 6.580 6.191 6.560 228,100 +0.41(+6.67%)
Jun 01, 2005 6.150 6.150 5.800 6.150 338,700 -0.05(-0.81%)
May 31, 2005 6.450 6.700 6.030 6.200 187,700 -0.23(-3.58%)
May 27, 2005 6.250 6.480 6.200 6.430 155,400 +0.02(+0.31%)
May 26, 2005 6.940 7.130 6.050 6.410 652,800 -0.43(-6.29%)
May 25, 2005 6.150 6.850 6.150 6.840 353,400 +0.69(+11.22%)
May 24, 2005 6.000 6.150 5.800 6.150 559,200 +0.06(+0.99%)
May 23, 2005 4.950 6.290 4.950 6.090 709,900 +1.14(+23.03%)
May 20, 2005 4.500 4.960 4.500 4.950 300,100 +0.48(+10.74%)
May 19, 2005 4.240 4.620 4.240 4.470 239,100 +0.28(+6.68%)
May 18, 2005 4.000 4.280 4.000 4.190 109,600 +0.19(+4.75%)
May 17, 2005 3.920 4.000 3.910 4.000 40,800 +0.00(+0.00%)
May 16, 2005 4.100 4.100 3.900 4.000 95,200 -0.04(-0.99%)
May 13, 2005 4.240 4.290 4.020 4.040 78,500 -0.10(-2.42%)
May 12, 2005 4.060 4.300 4.000 4.140 157,000 +0.14(+3.50%)
May 11, 2005 3.950 4.020 3.950 4.000 38,900 +0.04(+1.01%)
May 10, 2005 3.970 4.090 3.910 3.960 180,600 +0.03(+0.76%)
May 09, 2005 3.650 3.980 3.650 3.930 165,500 +0.35(+9.78%)
May 06, 2005 3.510 3.580 3.510 3.580 43,100 +0.06(+1.70%)
May 05, 2005 3.540 3.590 3.430 3.520 54,200 -0.02(-0.56%)
May 04, 2005 3.430 3.600 3.430 3.540 67,000 +0.01(+0.28%)
May 03, 2005 3.580 3.580 3.400 3.530 121,400 -0.06(-1.67%)
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.