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 )

38.19 -0.72 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 1.150 1.160 1.070 1.100 66,600 -0.06(-5.17%)
Jul 30, 2003 1.190 1.190 1.150 1.160 29,600 -0.03(-2.52%)
Jul 29, 2003 1.170 1.190 1.170 1.190 10,300 +0.02(+1.71%)
Jul 28, 2003 1.230 1.230 1.170 1.170 17,400 -0.04(-3.31%)
Jul 25, 2003 1.200 1.230 1.170 1.210 46,700 -0.02(-1.63%)
Jul 24, 2003 1.200 1.240 1.200 1.230 12,200 +0.03(+2.50%)
Jul 23, 2003 1.270 1.350 1.200 1.200 49,800 -0.05(-4.00%)
Jul 22, 2003 1.280 1.290 1.220 1.250 10,300 +0.01(+0.81%)
Jul 21, 2003 1.260 1.280 1.210 1.240 35,400 -0.02(-1.59%)
Jul 18, 2003 1.280 1.280 1.260 1.260 15,200 +0.00(+0.00%)
Jul 17, 2003 1.320 1.320 1.260 1.260 19,100 -0.07(-5.26%)
Jul 16, 2003 1.390 1.390 1.330 1.330 20,000 -0.03(-2.21%)
Jul 15, 2003 1.320 1.390 1.320 1.360 144,300 +0.05(+3.82%)
Jul 14, 2003 1.410 1.410 1.270 1.310 67,600 -0.09(-6.43%)
Jul 11, 2003 1.780 1.780 1.280 1.400 341,500 -0.55(-28.21%)
Jul 09, 2003 1.980 1.990 1.920 1.950 29,200 +0.02(+1.04%)
Jul 08, 2003 1.980 2.000 1.930 1.930 43,600 +0.01(+0.52%)
Jul 07, 2003 1.890 1.950 1.890 1.920 46,600 +0.03(+1.59%)
Jul 03, 2003 1.830 1.890 1.810 1.890 14,600 +0.06(+3.28%)
Jul 02, 2003 1.800 1.850 1.780 1.830 77,700 +0.06(+3.39%)
Jul 01, 2003 1.750 1.790 1.750 1.770 14,200 +0.02(+1.14%)
Jun 30, 2003 1.790 1.810 1.720 1.750 40,100 -0.04(-2.23%)
Jun 27, 2003 1.770 1.830 1.750 1.790 50,900 -0.04(-2.19%)
Jun 26, 2003 1.820 1.840 1.770 1.830 8,200 +0.05(+2.81%)
Jun 25, 2003 1.770 1.850 1.750 1.780 73,200 +0.03(+1.71%)
Jun 24, 2003 1.690 1.760 1.550 1.750 143,700 +0.13(+8.02%)
Jun 23, 2003 1.530 1.740 1.530 1.620 33,500 +0.11(+7.28%)
Jun 20, 2003 1.550 1.570 1.510 1.510 8,600 -0.02(-1.31%)
Jun 19, 2003 1.460 1.590 1.400 1.530 55,300 +0.02(+1.32%)
Jun 18, 2003 1.530 1.540 1.510 1.510 18,300 -0.01(-0.66%)
Jun 17, 2003 1.550 1.590 1.520 1.520 23,100 +0.01(+0.66%)
Jun 16, 2003 1.540 1.600 1.500 1.510 36,400 -0.03(-1.95%)
Jun 13, 2003 1.590 1.590 1.460 1.540 136,100 +0.01(+0.65%)
Jun 12, 2003 1.500 1.590 1.480 1.530 138,700 +0.07(+4.79%)
Jun 11, 2003 1.450 1.490 1.450 1.460 93,300 +0.01(+0.69%)
Jun 10, 2003 1.310 1.500 1.310 1.450 105,100 +0.10(+7.41%)
Jun 09, 2003 1.200 1.350 1.200 1.350 59,400 +0.14(+11.57%)
Jun 06, 2003 1.320 1.330 1.200 1.210 60,100 -0.07(-5.47%)
Jun 05, 2003 1.340 1.350 1.250 1.280 53,200 +0.04(+3.23%)
Jun 04, 2003 1.210 1.300 1.170 1.240 41,600 +0.03(+2.48%)
Jun 03, 2003 1.120 1.350 1.120 1.210 146,600 +0.06(+5.22%)
Jun 02, 2003 1.050 1.240 1.050 1.150 199,200 +0.15(+15.00%)
May 30, 2003 1.030 1.070 1.000 1.000 76,700 -0.03(-2.91%)
May 29, 2003 1.050 1.050 1.000 1.030 44,700 -0.02(-1.90%)
May 28, 2003 1.000 1.050 1.000 1.050 31,900 +0.05(+5.00%)
May 27, 2003 1.000 1.040 1.000 1.000 16,100 +0.00(+0.00%)
May 23, 2003 1.000 1.040 1.000 1.000 13,100 +0.00(+0.00%)
May 22, 2003 1.000 1.050 1.000 1.000 17,100 +0.00(+0.00%)
May 21, 2003 1.000 1.020 0.9800 1.000 23,600 +0.02(+2.04%)
May 20, 2003 1.000 1.030 0.9800 0.9800 9,200 +0.00(+0.00%)
May 19, 2003 1.040 1.040 0.9800 0.9800 45,100 -0.03(-2.97%)
May 16, 2003 1.080 1.080 1.010 1.010 35,000 -0.04(-3.81%)
May 15, 2003 0.9000 1.090 0.9000 1.050 131,100 +0.15(+16.67%)
May 14, 2003 0.9000 0.9400 0.9000 0.9000 48,400 +0.02(+2.27%)
May 13, 2003 0.9200 0.9200 0.8700 0.8800 69,400 -0.01(-1.12%)
May 12, 2003 0.8900 0.9200 0.8900 0.8900 35,700 +0.01(+1.14%)
May 09, 2003 0.9200 0.9300 0.8800 0.8800 16,100 +0.00(+0.00%)
May 08, 2003 0.8800 0.9200 0.8600 0.8800 38,500 +0.01(+1.15%)
May 07, 2003 0.9000 0.9200 0.8600 0.8700 21,000 +0.00(+0.00%)
May 06, 2003 0.8800 0.9100 0.8700 0.8700 13,500 +0.02(+2.35%)
May 05, 2003 0.8100 0.9300 0.8000 0.8500 31,200 +0.00(+0.00%)
May 02, 2003 0.8500 0.9000 0.8000 0.8500 41,400 -0.03(-3.41%)
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.