Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Franklin Covey Company (NY: FC )

37.00 +0.31 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 6.930 7.400 6.770 6.930 330,336 -0.27(-3.75%)
May 27, 2010 7.070 7.210 6.910 7.200 42,920 +0.27(+3.90%)
May 26, 2010 6.930 7.110 6.860 6.930 462 +0.10(+1.46%)
May 25, 2010 6.890 6.990 6.760 6.830 47,726 -0.19(-2.71%)
May 24, 2010 7.140 7.250 6.860 7.020 34,381 -0.11(-1.54%)
May 21, 2010 7.000 7.170 6.810 7.130 49,334 +0.03(+0.42%)
May 20, 2010 7.200 7.310 7.060 7.100 47,165 -0.43(-5.71%)
May 19, 2010 7.620 7.780 7.400 7.530 46,550 -0.12(-1.57%)
May 18, 2010 7.830 7.840 7.580 7.650 57,572 -0.05(-0.65%)
May 17, 2010 7.680 7.740 7.340 7.700 41,207 +0.07(+0.92%)
May 14, 2010 7.630 7.690 7.315 7.630 41,224 -0.08(-1.04%)
May 13, 2010 7.700 7.820 7.580 7.710 28,606 -0.03(-0.39%)
May 12, 2010 7.660 7.770 7.550 7.740 46,321 +0.11(+1.44%)
May 11, 2010 7.610 7.760 7.440 7.630 31,974 +0.13(+1.73%)
May 10, 2010 7.570 7.610 7.400 7.500 43,773 +0.17(+2.32%)
May 07, 2010 7.620 7.710 7.260 7.330 24,883 -0.32(-4.18%)
May 06, 2010 7.950 8.050 7.540 7.650 87,177 -0.33(-4.14%)
May 05, 2010 7.860 8.040 7.849 7.980 62,947 -0.04(-0.50%)
May 04, 2010 7.980 8.090 7.820 8.020 65,377 -0.07(-0.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.