Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Covey Company (NY: FC )

35.05 -0.32 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2005 6.813 6.940 6.780 6.780 33,400 -0.23(-3.28%)
Nov 29, 2005 7.000 7.060 6.950 7.010 38,100 +0.05(+0.72%)
Nov 28, 2005 7.000 7.010 6.940 6.960 44,700 -0.02(-0.29%)
Nov 25, 2005 7.010 7.010 6.940 6.980 21,400 -0.03(-0.43%)
Nov 23, 2005 6.900 7.040 6.710 7.010 51,800 +0.04(+0.57%)
Nov 22, 2005 7.080 7.110 6.970 6.970 11,100 -0.06(-0.85%)
Nov 21, 2005 6.950 7.200 6.950 7.030 47,200 +0.09(+1.30%)
Nov 18, 2005 7.000 7.000 6.920 6.940 7,900 -0.04(-0.57%)
Nov 17, 2005 6.830 6.980 6.810 6.980 6,700 +0.10(+1.45%)
Nov 16, 2005 6.880 6.940 6.860 6.880 4,800 -0.02(-0.29%)
Nov 15, 2005 6.970 6.990 6.760 6.900 12,600 -0.06(-0.86%)
Nov 14, 2005 6.950 7.070 6.950 6.960 9,100 -0.06(-0.85%)
Nov 11, 2005 6.900 7.040 6.870 7.020 43,800 +0.10(+1.45%)
Nov 10, 2005 6.900 6.920 6.840 6.920 18,400 +0.08(+1.17%)
Nov 09, 2005 6.930 6.930 6.790 6.840 7,000 -0.09(-1.30%)
Nov 08, 2005 6.780 6.930 6.760 6.930 30,400 +0.15(+2.21%)
Nov 07, 2005 6.590 6.809 6.570 6.780 12,900 +0.09(+1.35%)
Nov 04, 2005 6.620 6.690 6.550 6.690 8,300 +0.12(+1.83%)
Nov 03, 2005 6.430 6.700 6.430 6.570 15,500 +0.03(+0.46%)
Nov 02, 2005 6.820 6.820 6.500 6.540 83,600 -0.22(-3.25%)
Nov 01, 2005 6.860 6.870 6.740 6.760 30,000 +0.00(+0.00%)
Oct 31, 2005 6.700 6.760 6.420 6.760 38,600 +0.06(+0.90%)
Oct 28, 2005 6.710 6.720 6.630 6.700 9,000 +0.00(+0.00%)
Oct 27, 2005 6.780 6.790 6.700 6.700 6,800 -0.02(-0.30%)
Oct 26, 2005 6.740 6.870 6.660 6.720 31,100 +0.04(+0.60%)
Oct 25, 2005 6.620 6.750 6.620 6.680 16,300 +0.13(+1.98%)
Oct 24, 2005 6.750 6.750 6.440 6.550 31,000 -0.21(-3.11%)
Oct 21, 2005 6.900 6.940 6.610 6.760 127,500 -0.09(-1.31%)
Oct 20, 2005 6.850 6.900 6.790 6.850 21,600 +0.01(+0.15%)
Oct 19, 2005 6.880 6.900 6.810 6.840 17,000 -0.07(-1.01%)
Oct 18, 2005 6.900 6.940 6.850 6.910 22,200 -0.02(-0.29%)
Oct 17, 2005 6.950 7.000 6.900 6.930 26,800 -0.15(-2.12%)
Oct 14, 2005 7.080 7.170 7.050 7.080 34,000 +0.06(+0.85%)
Oct 13, 2005 7.180 7.180 6.950 7.020 30,700 -0.12(-1.68%)
Oct 12, 2005 7.160 7.190 7.120 7.140 18,400 +0.02(+0.28%)
Oct 11, 2005 7.120 7.150 7.070 7.120 40,400 +0.00(+0.00%)
Oct 10, 2005 7.050 7.150 7.050 7.120 36,500 +0.03(+0.42%)
Oct 07, 2005 7.060 7.160 6.940 7.090 41,100 +0.03(+0.42%)
Oct 06, 2005 7.030 7.150 7.030 7.060 112,400 +0.01(+0.14%)
Oct 05, 2005 7.230 7.250 7.050 7.050 27,300 -0.16(-2.22%)
Oct 04, 2005 7.140 7.330 7.140 7.210 62,500 +0.05(+0.70%)
Oct 03, 2005 7.150 7.210 7.140 7.160 34,000 +0.02(+0.28%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.