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 )

38.46 -0.70 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 7.130 7.200 7.110 7.140 35,900 +0.00(+0.00%)
Sep 29, 2005 7.140 7.200 7.100 7.140 18,400 +0.00(+0.00%)
Sep 28, 2005 7.140 7.200 7.060 7.140 33,100 +0.00(+0.00%)
Sep 27, 2005 7.010 7.150 7.000 7.140 21,800 +0.09(+1.28%)
Sep 26, 2005 7.250 7.350 6.950 7.050 54,500 -0.20(-2.76%)
Sep 23, 2005 7.250 7.250 6.900 7.250 50,000 +0.08(+1.12%)
Sep 22, 2005 7.080 7.250 7.000 7.170 22,600 +0.09(+1.27%)
Sep 21, 2005 7.140 7.140 7.040 7.080 40,800 -0.06(-0.84%)
Sep 20, 2005 7.050 7.140 7.000 7.140 47,400 +0.12(+1.71%)
Sep 19, 2005 6.790 7.050 6.790 7.020 40,700 -0.02(-0.28%)
Sep 16, 2005 6.850 7.040 6.850 7.040 29,200 +0.12(+1.73%)
Sep 15, 2005 6.850 6.920 6.850 6.920 3,200 +0.04(+0.58%)
Sep 14, 2005 6.890 7.000 6.850 6.880 19,400 +0.00(+0.00%)
Sep 13, 2005 6.920 6.980 6.830 6.880 40,500 -0.16(-2.27%)
Sep 12, 2005 7.000 7.050 6.950 7.040 47,400 +0.02(+0.28%)
Sep 09, 2005 6.990 7.070 6.850 7.020 65,700 +0.02(+0.29%)
Sep 08, 2005 6.970 7.030 6.970 7.000 4,100 -0.05(-0.71%)
Sep 07, 2005 7.000 7.060 6.930 7.050 11,100 +0.01(+0.14%)
Sep 06, 2005 6.950 7.100 6.950 7.040 13,500 +0.03(+0.43%)
Sep 02, 2005 6.900 7.040 6.900 7.010 41,500 +0.10(+1.45%)
Sep 01, 2005 6.950 6.950 6.760 6.910 37,200 -0.09(-1.29%)
Aug 31, 2005 7.000 7.060 6.750 7.000 88,300 -0.02(-0.28%)
Aug 30, 2005 7.100 7.100 6.960 7.020 16,100 -0.08(-1.13%)
Aug 29, 2005 7.110 7.110 6.970 7.100 17,100 +0.09(+1.28%)
Aug 26, 2005 7.050 7.100 7.010 7.010 23,600 -0.06(-0.85%)
Aug 25, 2005 7.000 7.140 7.000 7.070 28,500 +0.02(+0.28%)
Aug 24, 2005 7.200 7.230 7.050 7.050 12,900 -0.21(-2.89%)
Aug 23, 2005 6.920 7.350 6.900 7.260 67,700 +0.28(+4.01%)
Aug 22, 2005 7.040 7.060 6.920 6.980 39,400 -0.05(-0.71%)
Aug 19, 2005 7.030 7.030 6.910 7.030 23,700 -0.08(-1.13%)
Aug 18, 2005 7.080 7.170 7.000 7.110 16,500 +0.06(+0.85%)
Aug 17, 2005 6.950 7.050 6.800 7.050 27,000 +0.05(+0.71%)
Aug 16, 2005 6.950 7.000 6.900 7.000 26,600 +0.02(+0.29%)
Aug 15, 2005 6.930 7.000 6.790 6.980 37,300 -0.02(-0.29%)
Aug 12, 2005 7.020 7.100 6.970 7.000 60,800 -0.02(-0.28%)
Aug 11, 2005 6.700 7.100 6.700 7.020 306,000 -0.11(-1.54%)
Aug 10, 2005 6.940 7.200 6.900 7.130 53,500 +0.23(+3.33%)
Aug 09, 2005 7.050 7.100 6.750 6.900 70,200 -0.18(-2.54%)
Aug 08, 2005 7.200 7.270 7.050 7.080 33,100 -0.18(-2.48%)
Aug 05, 2005 7.450 7.500 7.100 7.260 52,600 +0.00(+0.00%)
Aug 04, 2005 7.100 7.260 7.000 7.260 83,000 +0.21(+2.98%)
Aug 03, 2005 7.050 7.100 6.990 7.050 50,400 -0.01(-0.14%)
Aug 02, 2005 7.150 7.300 7.030 7.060 45,000 -0.10(-1.40%)
Aug 01, 2005 7.300 7.300 7.030 7.160 50,100 -0.15(-2.05%)
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%)
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.