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 )

39.54 +0.21 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 2.270 2.300 2.270 2.300 2,200 +0.02(+0.88%)
Mar 30, 2005 2.250 2.280 2.220 2.280 12,000 +0.00(+0.00%)
Mar 29, 2005 2.300 2.300 2.250 2.280 7,900 -0.05(-2.15%)
Mar 28, 2005 2.300 2.350 2.300 2.330 4,100 +0.04(+1.75%)
Mar 24, 2005 2.250 2.300 2.250 2.290 6,400 +0.01(+0.44%)
Mar 23, 2005 2.300 2.300 2.240 2.280 15,300 -0.02(-0.87%)
Mar 22, 2005 2.350 47.40 2.300 2.300 22,600 +0.00(+0.00%)
Mar 21, 2005 2.330 2.330 2.260 2.300 14,100 -0.03(-1.29%)
Mar 18, 2005 2.410 2.410 2.300 2.330 31,100 -0.12(-4.90%)
Mar 17, 2005 2.400 2.450 2.400 2.450 4,800 +0.05(+2.08%)
Mar 16, 2005 2.400 2.500 2.400 2.400 10,300 -0.02(-0.83%)
Mar 15, 2005 2.480 2.480 2.400 2.420 15,500 -0.03(-1.22%)
Mar 14, 2005 2.480 2.500 2.400 2.450 18,200 +0.01(+0.41%)
Mar 11, 2005 2.490 2.490 2.410 2.440 4,300 -0.06(-2.40%)
Mar 10, 2005 2.500 2.600 2.400 2.500 36,200 -0.08(-3.10%)
Mar 09, 2005 2.580 2.620 2.520 2.580 18,500 -0.02(-0.77%)
Mar 08, 2005 2.680 2.680 2.580 2.600 14,500 -0.04(-1.52%)
Mar 07, 2005 2.700 2.710 2.600 2.640 15,900 -0.02(-0.75%)
Mar 04, 2005 2.660 2.830 2.630 2.660 27,100 +0.00(+0.00%)
Mar 03, 2005 2.700 2.700 2.610 2.660 24,600 -0.03(-1.12%)
Mar 02, 2005 2.690 2.730 2.670 2.690 43,500 +0.05(+1.89%)
Mar 01, 2005 2.620 2.700 2.620 2.640 22,200 +0.05(+1.93%)
Feb 28, 2005 2.550 2.660 2.550 2.590 24,500 +0.04(+1.57%)
Feb 25, 2005 2.520 2.560 2.500 2.550 11,900 +0.05(+2.00%)
Feb 24, 2005 2.530 2.550 2.490 2.500 27,400 -0.03(-1.19%)
Feb 23, 2005 2.450 2.800 2.450 2.530 169,200 +0.05(+2.02%)
Feb 22, 2005 2.480 2.480 2.450 2.480 12,300 -0.01(-0.40%)
Feb 18, 2005 2.450 2.490 2.450 2.490 17,600 +0.02(+0.81%)
Feb 17, 2005 2.450 2.470 2.450 2.470 6,500 +0.00(+0.00%)
Feb 16, 2005 2.460 2.480 2.420 2.470 8,400 +0.01(+0.41%)
Feb 15, 2005 2.500 2.500 2.450 2.460 7,100 -0.01(-0.40%)
Feb 14, 2005 2.490 2.490 2.460 2.470 52,300 +0.00(+0.00%)
Feb 11, 2005 2.410 2.480 2.410 2.470 36,500 +0.07(+2.92%)
Feb 10, 2005 2.420 2.420 2.350 2.400 12,700 +0.00(+0.00%)
Feb 09, 2005 2.410 2.410 2.380 2.400 21,200 +0.04(+1.69%)
Feb 08, 2005 2.380 2.380 2.300 2.360 18,900 -0.01(-0.42%)
Feb 07, 2005 2.380 2.390 2.350 2.370 11,700 +0.02(+0.85%)
Feb 04, 2005 2.340 2.390 2.330 2.350 9,900 +0.01(+0.43%)
Feb 03, 2005 2.350 2.350 2.300 2.340 8,400 -0.01(-0.43%)
Feb 02, 2005 2.250 2.360 2.250 2.350 27,100 +0.04(+1.73%)
Feb 01, 2005 2.420 2.460 2.310 2.310 43,000 -0.11(-4.55%)
Jan 31, 2005 2.260 2.490 2.260 2.420 17,400 +0.16(+7.08%)
Jan 28, 2005 2.340 2.360 2.250 2.260 37,700 -0.08(-3.42%)
Jan 27, 2005 2.350 2.350 2.250 2.340 12,700 -0.01(-0.43%)
Jan 26, 2005 2.400 2.400 2.310 2.350 16,500 -0.08(-3.29%)
Jan 25, 2005 2.450 2.460 2.400 2.430 8,700 -0.02(-0.82%)
Jan 24, 2005 2.490 2.490 2.450 2.450 24,900 -0.02(-0.81%)
Jan 21, 2005 2.450 2.490 2.450 2.470 10,500 -0.01(-0.40%)
Jan 20, 2005 2.500 2.500 2.450 2.480 5,900 -0.02(-0.80%)
Jan 19, 2005 2.470 2.530 2.450 2.500 15,500 +0.03(+1.21%)
Jan 18, 2005 2.480 2.480 2.470 2.470 6,600 -0.01(-0.40%)
Jan 14, 2005 2.470 2.480 2.460 2.480 9,000 +0.03(+1.22%)
Jan 13, 2005 2.470 2.470 2.440 2.450 10,800 +0.00(+0.00%)
Jan 12, 2005 2.500 2.550 2.430 2.450 28,800 -0.05(-2.00%)
Jan 11, 2005 2.470 2.500 2.440 2.500 16,700 +0.01(+0.40%)
Jan 10, 2005 2.450 2.490 2.430 2.490 26,700 +0.04(+1.63%)
Jan 07, 2005 2.480 2.520 2.450 2.450 19,700 -0.03(-1.21%)
Jan 06, 2005 2.520 2.520 2.470 2.480 5,400 -0.03(-1.20%)
Jan 05, 2005 2.460 2.560 2.460 2.510 9,600 +0.04(+1.62%)
Jan 04, 2005 2.450 2.500 2.440 2.470 9,600 +0.02(+0.82%)
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.