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 (%)
May 31, 2002 3.040 3.050 2.810 3.040 15,300 +0.04(+1.33%)
May 28, 2002 2.950 3.040 2.800 3.000 10,700 +0.00(+0.00%)
May 27, 2002 3.080 3.000 2.880 3.000 73,500 +0.00(+0.00%)
May 24, 2002 3.080 3.000 2.880 3.000 72,500 -0.05(-1.64%)
May 23, 2002 3.030 3.100 2.750 3.050 83,600 +0.02(+0.66%)
May 22, 2002 2.900 3.050 2.900 3.030 9,500 -0.02(-0.66%)
May 21, 2002 3.000 3.100 3.000 3.050 10,200 -0.10(-3.17%)
May 20, 2002 3.020 3.200 3.000 3.150 9,300 +0.15(+5.00%)
May 17, 2002 3.000 3.060 3.000 3.000 21,000 -0.20(-6.25%)
May 16, 2002 3.050 3.200 3.000 3.200 26,800 +0.10(+3.23%)
May 15, 2002 3.160 3.160 3.020 3.100 5,700 +0.04(+1.31%)
May 14, 2002 3.000 3.070 2.960 3.060 11,100 +0.06(+2.00%)
May 13, 2002 3.000 3.000 2.960 3.000 12,100 +0.05(+1.69%)
May 10, 2002 2.710 2.950 2.710 2.950 23,100 +0.14(+4.98%)
May 09, 2002 3.000 3.050 2.810 2.810 23,700 -0.19(-6.33%)
May 08, 2002 3.010 3.110 2.920 3.000 15,100 +0.04(+1.35%)
May 07, 2002 3.090 3.150 2.900 2.960 19,400 -0.13(-4.21%)
May 06, 2002 3.100 3.190 3.000 3.090 50,200 +0.07(+2.32%)
May 03, 2002 2.800 3.100 2.800 3.020 48,600 +0.31(+11.44%)
May 02, 2002 2.790 2.830 2.710 2.710 37,600 -0.08(-2.87%)
May 01, 2002 2.750 2.790 2.700 2.790 30,400 +0.09(+3.33%)
Apr 30, 2002 2.790 2.790 2.660 2.700 37,800 -0.11(-3.91%)
Apr 29, 2002 2.850 2.910 2.650 2.810 8,600 +0.01(+0.36%)
Apr 26, 2002 3.120 3.120 2.720 2.800 43,800 -0.35(-11.11%)
Apr 25, 2002 3.290 3.290 3.150 3.150 13,200 -0.10(-3.08%)
Apr 24, 2002 3.200 3.400 3.200 3.250 12,800 -0.15(-4.41%)
Apr 23, 2002 3.440 3.480 3.400 3.400 7,500 -0.04(-1.16%)
Apr 22, 2002 3.500 3.500 3.350 3.440 51,600 +0.05(+1.47%)
Apr 19, 2002 3.130 3.390 3.130 3.390 23,000 +0.26(+8.31%)
Apr 18, 2002 3.350 3.350 3.100 3.130 21,600 -0.22(-6.57%)
Apr 17, 2002 3.600 3.600 3.210 3.350 24,600 -0.02(-0.59%)
Apr 16, 2002 3.480 3.480 3.100 3.370 36,600 -0.09(-2.60%)
Apr 15, 2002 3.520 3.650 3.050 3.460 40,100 -0.04(-1.14%)
Apr 12, 2002 3.400 3.700 3.320 3.500 105,000 +0.40(+12.90%)
Apr 11, 2002 3.070 3.100 2.900 3.100 27,200 +0.05(+1.64%)
Apr 10, 2002 2.950 3.050 2.800 3.050 29,300 +0.20(+7.02%)
Apr 09, 2002 3.200 3.200 2.650 2.850 15,600 -0.27(-8.65%)
Apr 08, 2002 3.000 3.150 2.860 3.120 34,900 +0.12(+4.00%)
Apr 05, 2002 3.200 3.280 2.990 3.000 35,400 -0.10(-3.23%)
Apr 04, 2002 2.950 3.300 2.950 3.100 112,100 +0.25(+8.77%)
Apr 03, 2002 2.880 3.000 2.850 2.850 41,900 +0.07(+2.52%)
Apr 02, 2002 2.670 2.900 2.670 2.780 140,800 +0.12(+4.51%)
Apr 01, 2002 2.560 2.740 2.500 2.660 272,500 +0.10(+3.91%)
Mar 29, 2002 2.600 2.780 2.550 2.560 48,600 +0.00(+0.00%)
Mar 28, 2002 2.600 2.780 2.550 2.560 48,600 -0.04(-1.54%)
Mar 27, 2002 2.510 2.650 2.500 2.600 27,300 +0.05(+1.96%)
Mar 26, 2002 2.600 2.600 2.500 2.550 16,900 +0.00(+0.00%)
Mar 25, 2002 2.410 2.550 2.410 2.550 23,600 +0.05(+2.00%)
Mar 22, 2002 2.600 2.650 2.500 2.500 4,000 -0.10(-3.85%)
Mar 21, 2002 2.450 2.600 2.450 2.600 3,900 +0.05(+1.96%)
Mar 20, 2002 2.600 2.600 2.520 2.550 26,300 -0.05(-1.92%)
Mar 19, 2002 2.320 2.700 2.320 2.600 21,100 -0.01(-0.38%)
Mar 18, 2002 2.700 2.940 2.600 2.610 20,500 +0.00(+0.00%)
Mar 15, 2002 2.750 2.750 2.610 2.610 14,500 -0.14(-5.09%)
Mar 14, 2002 2.410 2.750 2.370 2.750 10,900 +0.34(+14.11%)
Mar 13, 2002 2.740 2.740 2.410 2.410 12,500 -0.14(-5.49%)
Mar 12, 2002 2.610 2.650 2.520 2.550 28,400 +0.04(+1.59%)
Mar 11, 2002 2.470 2.600 2.410 2.510 24,900 -0.06(-2.33%)
Mar 08, 2002 2.510 2.570 2.320 2.570 21,600 +0.07(+2.80%)
Mar 07, 2002 2.550 2.650 2.450 2.500 81,100 -0.15(-5.66%)
Mar 06, 2002 2.350 2.650 2.350 2.650 30,700 +0.34(+14.72%)
Mar 05, 2002 2.500 2.500 2.300 2.310 38,200 -0.28(-10.81%)
Mar 04, 2002 2.600 2.600 2.400 2.590 18,000 -0.01(-0.38%)
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.