Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.530	6.560	6.420	6.490	38,287	-0.04(-0.61%)
Jul 30, 2009	6.350	6.640	6.290	6.530	175,574	+0.23(+3.65%)
Jul 29, 2009	6.630	6.640	6.270	6.300	23,857	-0.33(-4.98%)
Jul 28, 2009	6.590	6.740	6.510	6.630	27,951	+0.04(+0.61%)
Jul 27, 2009	6.470	6.670	6.400	6.590	15,723	+0.10(+1.54%)
Jul 24, 2009	6.530	6.550	6.360	6.490	15,900	-0.06(-0.92%)
Jul 23, 2009	6.340	6.570	6.270	6.550	39,396	+0.19(+2.99%)
Jul 22, 2009	6.280	6.360	6.210	6.360	24,838	+0.04(+0.63%)
Jul 21, 2009	6.230	6.330	6.150	6.320	47,306	+0.11(+1.77%)
Jul 20, 2009	6.300	6.340	6.140	6.210	27,700	-0.08(-1.27%)
Jul 17, 2009	6.050	6.340	5.950	6.290	40,700	+0.24(+3.97%)
Jul 16, 2009	6.090	6.090	5.930	6.050	22,900	-0.03(-0.49%)
Jul 15, 2009	5.730	6.100	5.610	6.080	26,800	+0.35(+6.11%)
Jul 14, 2009	5.920	5.920	5.620	5.730	26,600	-0.19(-3.21%)
Jul 13, 2009	5.850	5.945	5.850	5.920	54,139	-0.14(-2.31%)
Jul 10, 2009	6.150	6.150	5.700	6.060	91,811	-0.62(-9.28%)
Jul 09, 2009	6.740	6.940	6.460	6.680	41,589	+0.06(+0.91%)
Jul 08, 2009	6.250	6.980	6.130	6.620	51,499	+0.37(+5.92%)
Jul 07, 2009	6.070	6.420	6.060	6.250	20,599	+0.18(+2.97%)
Jul 06, 2009	5.980	6.510	5.950	6.070	44,138	+0.12(+2.02%)
Jul 02, 2009	6.670	6.670	5.950	5.950	33,248	-0.74(-11.06%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Franklin Covey Company (NY: FC )

Historical Prices