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 (%)
Nov 30, 2004 1.890 2.100 1.840 1.990 108,400 +0.20(+11.17%)
Nov 29, 2004 1.650 1.940 1.650 1.790 161,500 +0.15(+9.15%)
Nov 26, 2004 1.650 1.690 1.620 1.640 23,900 -0.04(-2.38%)
Nov 24, 2004 1.700 1.720 1.610 1.680 27,800 -0.04(-2.33%)
Nov 23, 2004 1.770 1.770 1.700 1.720 14,600 -0.05(-2.82%)
Nov 22, 2004 1.760 1.770 1.760 1.770 1,000 +0.01(+0.57%)
Nov 19, 2004 1.820 1.820 1.750 1.760 13,100 -0.06(-3.30%)
Nov 18, 2004 1.820 1.830 1.810 1.820 4,300 -0.01(-0.55%)
Nov 17, 2004 1.840 1.840 1.820 1.830 8,400 +0.01(+0.55%)
Nov 16, 2004 1.850 1.850 1.820 1.820 3,700 -0.02(-1.09%)
Nov 15, 2004 1.840 1.850 1.840 1.840 22,900 +0.00(+0.00%)
Nov 12, 2004 1.850 1.850 1.830 1.840 5,500 +0.00(+0.00%)
Nov 11, 2004 1.840 1.850 1.830 1.840 9,900 +0.04(+2.22%)
Nov 10, 2004 1.800 1.850 1.790 1.800 18,600 +0.05(+2.86%)
Nov 09, 2004 1.790 1.800 1.750 1.750 25,200 -0.05(-2.78%)
Nov 08, 2004 1.800 1.800 1.790 1.800 6,900 -0.04(-2.17%)
Nov 05, 2004 1.850 1.860 1.840 1.840 18,200 -0.05(-2.65%)
Nov 04, 2004 1.860 1.900 1.840 1.890 45,700 +0.05(+2.72%)
Nov 03, 2004 1.810 1.850 1.810 1.840 11,300 -0.01(-0.54%)
Nov 02, 2004 1.850 1.850 1.820 1.850 8,700 +0.00(+0.00%)
Nov 01, 2004 1.850 1.850 1.800 1.850 19,400 +0.00(+0.00%)
Oct 29, 2004 1.850 1.850 1.840 1.850 14,600 +0.00(+0.00%)
Oct 28, 2004 1.850 1.850 1.840 1.850 10,700 +0.00(+0.00%)
Oct 27, 2004 1.880 1.880 1.840 1.850 40,600 -0.03(-1.60%)
Oct 26, 2004 1.880 1.880 1.870 1.880 800 +0.00(+0.00%)
Oct 25, 2004 1.950 1.950 1.870 1.880 38,600 -0.07(-3.59%)
Oct 22, 2004 1.940 1.960 1.940 1.950 3,300 +0.00(+0.00%)
Oct 21, 2004 1.890 1.980 1.890 1.950 14,300 +0.07(+3.72%)
Oct 20, 2004 1.850 1.900 1.850 1.880 6,500 +0.03(+1.62%)
Oct 19, 2004 1.870 1.880 1.850 1.850 11,600 +0.00(+0.00%)
Oct 18, 2004 1.850 1.850 1.850 1.850 800 +0.00(+0.00%)
Oct 15, 2004 1.820 1.850 1.820 1.850 9,600 +0.05(+2.78%)
Oct 14, 2004 1.810 1.810 1.800 1.800 1,600 +0.00(+0.00%)
Oct 13, 2004 1.800 1.800 1.800 1.800 2,000 -0.01(-0.55%)
Oct 12, 2004 1.780 1.810 1.760 1.810 3,900 +0.03(+1.69%)
Oct 11, 2004 1.800 1.850 1.770 1.780 18,000 +0.04(+2.30%)
Oct 08, 2004 1.740 1.780 1.740 1.740 13,800 +0.01(+0.58%)
Oct 07, 2004 1.750 1.750 1.730 1.730 10,100 -0.06(-3.35%)
Oct 06, 2004 1.760 1.800 1.710 1.790 24,400 -0.06(-3.24%)
Oct 05, 2004 1.870 1.870 1.750 1.850 13,500 -0.03(-1.60%)
Oct 04, 2004 1.880 1.900 1.880 1.880 2,300 +0.00(+0.00%)
Oct 01, 2004 1.900 1.900 1.880 1.880 4,200 +0.01(+0.53%)
Sep 30, 2004 1.860 1.920 1.860 1.870 5,400 +0.02(+1.08%)
Sep 29, 2004 1.880 1.880 1.850 1.850 5,000 -0.02(-1.07%)
Sep 28, 2004 1.850 1.870 1.850 1.870 7,800 +0.04(+2.19%)
Sep 27, 2004 1.800 1.940 1.800 1.830 11,700 +0.05(+2.81%)
Sep 24, 2004 1.780 1.780 1.720 1.780 11,200 +0.03(+1.71%)
Sep 23, 2004 1.770 1.840 1.750 1.750 8,400 +0.00(+0.00%)
Sep 22, 2004 1.750 1.760 1.750 1.750 9,200 -0.01(-0.57%)
Sep 21, 2004 1.760 1.790 1.750 1.760 4,000 -0.02(-1.12%)
Sep 20, 2004 1.820 1.830 1.760 1.780 8,300 -0.07(-3.78%)
Sep 17, 2004 1.850 1.850 1.820 1.850 4,600 -0.03(-1.60%)
Sep 16, 2004 1.860 1.880 1.850 1.880 2,800 +0.03(+1.62%)
Sep 15, 2004 1.860 1.880 1.850 1.850 12,500 -0.11(-5.61%)
Sep 14, 2004 1.970 1.970 1.950 1.960 4,000 -0.01(-0.51%)
Sep 13, 2004 1.950 1.980 1.900 1.970 17,600 +0.04(+2.07%)
Sep 10, 2004 1.800 1.930 1.800 1.930 4,300 +0.14(+7.82%)
Sep 09, 2004 1.720 1.800 1.720 1.790 9,700 +0.05(+2.87%)
Sep 08, 2004 1.670 1.760 1.670 1.740 41,500 +0.05(+2.96%)
Sep 07, 2004 1.700 1.700 1.640 1.690 86,400 -0.05(-2.87%)
Sep 03, 2004 1.740 1.820 1.740 1.740 45,200 +0.00(+0.00%)
Sep 02, 2004 1.760 1.820 1.740 1.740 25,300 -0.03(-1.69%)
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.