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 )

38.19 -0.72 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.500	9.710	9.460	9.680	57,667	+0.24(+2.54%)
Jun 29, 2011	9.570	9.750	9.220	9.440	44,345	-0.09(-0.94%)
Jun 28, 2011	9.390	9.530	9.370	9.530	57,302	+0.15(+1.60%)
Jun 27, 2011	8.870	9.420	8.770	9.380	122,025	+0.58(+6.59%)
Jun 24, 2011	8.070	8.800	7.950	8.800	296,690	+0.77(+9.59%)
Jun 23, 2011	8.080	8.220	7.850	8.030	26,997	-0.20(-2.43%)
Jun 22, 2011	8.370	8.610	8.210	8.230	12,159	-0.25(-2.95%)
Jun 21, 2011	8.420	8.490	8.360	8.480	15,855	+0.18(+2.17%)
Jun 20, 2011	8.300	8.340	8.260	8.300	19,622	+0.23(+2.85%)
Jun 17, 2011	7.980	8.180	7.980	8.070	40,738	+0.13(+1.64%)
Jun 16, 2011	7.590	7.940	7.590	7.940	17,866	+0.35(+4.61%)
Jun 15, 2011	7.720	7.760	7.560	7.590	22,577	-0.28(-3.56%)
Jun 14, 2011	7.830	7.910	7.730	7.870	19,258	+0.11(+1.42%)
Jun 13, 2011	7.750	7.860	7.630	7.760	17,443	+0.05(+0.65%)
Jun 10, 2011	7.900	7.970	7.660	7.710	13,613	-0.29(-3.63%)
Jun 09, 2011	7.987	8.090	7.987	8.000	5,049	+0.09(+1.14%)
Jun 08, 2011	7.900	7.980	7.830	7.910	9,788	+0.00(+0.00%)
Jun 07, 2011	8.120	8.220	7.890	7.910	14,432	-0.14(-1.74%)
Jun 06, 2011	8.250	8.310	8.040	8.050	26,542	-0.18(-2.19%)
Jun 03, 2011	8.540	8.610	8.210	8.230	20,363	+0.12(+1.48%)
May 24, 2011	8.210	8.210	8.070	8.110	22,913	-0.09(-1.10%)
May 23, 2011	8.120	8.250	8.020	8.200	16,406	-0.13(-1.56%)
May 20, 2011	7.980	8.510	7.650	8.330	55,496	+0.31(+3.87%)
May 19, 2011	8.040	8.060	7.968	8.020	12,172	+0.08(+1.01%)
May 18, 2011	7.920	7.950	7.830	7.940	13,218	+0.02(+0.25%)
May 17, 2011	7.830	7.970	7.830	7.920	8,478	+0.04(+0.51%)
May 16, 2011	8.090	8.160	7.880	7.880	20,879	-0.31(-3.79%)
May 13, 2011	8.370	8.370	8.050	8.190	27,572	-0.22(-2.62%)
May 12, 2011	8.200	8.440	7.850	8.410	10,760	+0.18(+2.19%)
May 11, 2011	8.380	8.550	8.230	8.230	19,043	-0.24(-2.83%)
May 10, 2011	8.130	8.500	8.090	8.470	16,394	+0.43(+5.35%)
May 09, 2011	8.170	8.170	8.000	8.040	22,939	-0.14(-1.71%)
May 06, 2011	8.210	8.300	8.130	8.180	13,107	+0.12(+1.49%)
May 05, 2011	8.130	8.330	8.040	8.060	34,732	-0.11(-1.35%)
May 04, 2011	8.380	8.380	8.110	8.170	31,885	-0.28(-3.31%)
May 03, 2011	8.910	8.920	8.440	8.450	17,628	-0.47(-5.27%)
May 02, 2011	9.070	9.070	8.920	8.920	12,419	-0.30(-3.25%)
Apr 29, 2011	9.130	9.250	9.090	9.220	12,539	+0.09(+0.99%)
Apr 28, 2011	9.110	9.130	8.830	9.130	11,033	+0.01(+0.11%)
Apr 27, 2011	9.010	9.120	8.870	9.120	14,871	+0.08(+0.88%)
Apr 26, 2011	8.440	9.080	8.410	9.040	17,434	+0.60(+7.11%)
Apr 25, 2011	8.770	8.770	8.440	8.440	19,301	-0.42(-4.74%)
Apr 21, 2011	9.120	9.120	8.810	8.860	8,951	-0.16(-1.77%)
Apr 20, 2011	9.020	9.020	8.890	9.020	25,455	+0.16(+1.81%)
Apr 19, 2011	8.870	8.950	8.800	8.860	21,791	+0.04(+0.45%)
Apr 18, 2011	8.990	8.990	8.750	8.820	18,369	-0.30(-3.29%)
Apr 15, 2011	8.700	9.150	8.600	9.120	70,215	+0.40(+4.59%)
Apr 14, 2011	8.160	8.770	8.100	8.720	58,960	+0.47(+5.70%)
Apr 13, 2011	8.620	8.620	8.250	8.250	25,376	-0.37(-4.29%)
Apr 12, 2011	8.780	8.830	8.620	8.620	14,360	-0.21(-2.38%)
Apr 11, 2011	9.030	9.030	8.810	8.830	11,910	-0.23(-2.54%)
Apr 08, 2011	9.310	9.310	9.050	9.060	17,979	-0.23(-2.48%)
Apr 07, 2011	9.240	9.310	9.080	9.290	21,519	+0.07(+0.76%)
Apr 06, 2011	9.400	9.400	9.150	9.220	31,664	-0.19(-2.02%)
Apr 05, 2011	9.220	9.500	9.200	9.410	33,742	+0.17(+1.84%)
Apr 04, 2011	9.100	9.240	9.040	9.240	22,694	+0.14(+1.54%)

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