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 28, 2012 11.96 12.06 11.94 12.00 15,600 -0.04(-0.33%)
Sep 27, 2012 12.11 12.11 11.95 12.04 15,036 -0.01(-0.08%)
Sep 26, 2012 12.03 12.10 11.96 12.05 11,603 +0.05(+0.42%)
Sep 25, 2012 12.50 12.61 11.93 12.00 37,318 -0.44(-3.54%)
Sep 24, 2012 12.26 12.49 12.18 12.44 24,136 +0.10(+0.81%)
Sep 21, 2012 11.92 12.50 11.72 12.34 73,065 +0.59(+5.02%)
Sep 20, 2012 12.09 12.09 11.63 11.75 14,476 -0.38(-3.13%)
Sep 19, 2012 12.31 12.31 12.09 12.13 15,495 -0.11(-0.90%)
Sep 18, 2012 11.97 12.29 11.81 12.24 20,506 +0.22(+1.83%)
Sep 17, 2012 13.88 13.88 11.71 12.02 25,564 +0.14(+1.18%)
Sep 14, 2012 11.80 11.96 11.74 11.88 44,248 +0.16(+1.37%)
Sep 13, 2012 11.30 11.92 11.30 11.72 31,772 +0.40(+3.53%)
Sep 12, 2012 11.50 11.51 11.14 11.32 15,994 -0.13(-1.14%)
Sep 11, 2012 11.05 11.71 11.05 11.45 31,184 +0.39(+3.53%)
Sep 10, 2012 11.07 11.10 10.93 11.06 41,001 -0.02(-0.18%)
Sep 07, 2012 10.94 11.13 10.92 11.08 17,597 +0.23(+2.12%)
Sep 06, 2012 10.50 10.93 10.50 10.85 52,127 +0.37(+3.53%)
Sep 05, 2012 10.45 10.55 10.44 10.48 40,964 -0.01(-0.10%)
Sep 04, 2012 10.40 10.51 10.34 10.49 25,231 +0.14(+1.35%)
Aug 31, 2012 10.49 10.54 10.28 10.35 24,309 +0.00(+0.00%)
Aug 30, 2012 10.37 10.44 10.29 10.35 5,237 -0.14(-1.33%)
Aug 29, 2012 10.40 10.50 10.40 10.49 24,445 +0.02(+0.19%)
Aug 27, 2012 10.49 10.50 10.35 10.47 13,539 -0.01(-0.10%)
Aug 24, 2012 10.21 10.54 10.21 10.48 12,810 +0.22(+2.14%)
Aug 23, 2012 10.51 10.58 10.25 10.26 24,318 -0.29(-2.75%)
Aug 22, 2012 10.54 10.59 10.48 10.55 9,120 -0.05(-0.47%)
Aug 21, 2012 10.54 10.63 10.48 10.60 18,036 +0.05(+0.47%)
Aug 20, 2012 10.63 10.66 10.36 10.55 17,933 -0.07(-0.66%)
Aug 17, 2012 10.39 10.63 10.39 10.62 23,190 +0.18(+1.72%)
Aug 16, 2012 10.37 10.45 10.25 10.44 30,925 +0.02(+0.19%)
Aug 15, 2012 10.33 10.49 10.25 10.42 27,067 +0.09(+0.87%)
Aug 14, 2012 10.52 10.70 10.25 10.33 16,381 -0.16(-1.53%)
Aug 13, 2012 10.46 10.63 10.41 10.49 9,940 +0.00(+0.00%)
Aug 10, 2012 10.55 10.69 10.43 10.49 12,675 -0.06(-0.57%)
Aug 09, 2012 10.66 10.66 10.44 10.55 13,066 +0.02(+0.19%)
Aug 08, 2012 10.42 10.79 10.42 10.53 18,212 +0.07(+0.67%)
Aug 07, 2012 10.46 10.55 10.43 10.46 19,578 -0.14(-1.32%)
Aug 06, 2012 10.69 10.69 10.55 10.60 18,982 -0.11(-1.03%)
Aug 03, 2012 10.48 10.78 10.43 10.71 28,057 +0.29(+2.78%)
Aug 02, 2012 10.29 10.47 10.02 10.42 15,757 +0.07(+0.68%)
Aug 01, 2012 10.46 10.47 10.22 10.35 34,391 -0.06(-0.58%)
Jul 31, 2012 10.14 10.41 10.04 10.41 60,319 +0.18(+1.76%)
Jul 30, 2012 10.24 10.28 10.06 10.23 37,216 -0.04(-0.39%)
Jul 27, 2012 9.700 10.37 9.611 10.27 22,555 +0.66(+6.87%)
Jul 26, 2012 9.530 9.670 9.250 9.610 23,337 +0.26(+2.78%)
Jul 25, 2012 9.310 9.410 9.240 9.350 29,105 +0.14(+1.52%)
Jul 24, 2012 9.100 9.360 9.100 9.210 70,835 +0.18(+1.99%)
Jul 23, 2012 9.000 9.245 9.000 9.030 42,327 -0.09(-0.99%)
Jul 20, 2012 9.500 9.500 9.080 9.120 63,370 -0.43(-4.50%)
Jul 19, 2012 9.710 9.710 9.550 9.550 31,679 -0.12(-1.24%)
Jul 18, 2012 9.630 9.730 9.600 9.670 41,950 +0.07(+0.73%)
Jul 17, 2012 9.920 9.920 9.600 9.600 29,325 -0.21(-2.14%)
Jul 16, 2012 10.04 10.04 9.690 9.810 10,744 -0.23(-2.29%)
Jul 13, 2012 9.990 10.12 9.970 10.04 26,153 +0.06(+0.60%)
Jul 12, 2012 9.870 10.10 9.810 9.980 23,000 -0.01(-0.10%)
Jul 11, 2012 9.930 10.14 9.730 9.990 15,225 +0.06(+0.60%)
Jul 10, 2012 10.32 10.32 9.850 9.930 14,283 -0.26(-2.55%)
Jul 09, 2012 10.15 10.24 10.04 10.19 5,768 +0.00(+0.00%)
Jul 06, 2012 10.32 10.58 10.14 10.19 12,238 -0.26(-2.49%)
Jul 05, 2012 10.42 10.53 10.25 10.45 24,445 -0.02(-0.19%)
Jul 03, 2012 10.34 10.55 10.09 10.47 31,226 +0.08(+0.77%)
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.