| FRANKLIN COVEY COMPANY Add to My Watchlist | (NYSE: FC) |
| FRANKLIN COVEY | 5.31 | -0.08 (-1.48%) | 1,700 |
| Historical Data for FC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.62 | 5.62 | 5.37 | 23,169 | 5.39 | -0.16 -2.88% |
| 02/08/10 | 5.62 | 5.65 | 5.45 | 44,386 | 5.55 | -0.09 -1.60% |
| 02/05/10 | 5.37 | 5.70 | 5.31 | 48,569 | 5.64 | +0.28 +5.22% |
| 02/04/10 | 5.51 | 5.65 | 5.06 | 41,597 | 5.36 | -0.19 -3.42% |
| 02/03/10 | 5.74 | 5.77 | 5.26 | 53,899 | 5.55 | -0.22 -3.81% |
| 02/02/10 | 6.16 | 6.16 | 5.66 | 59,938 | 5.77 | -0.37 -6.03% |
| 02/01/10 | 5.24 | 6.23 | 5.24 | 94,645 | 6.14 | +0.90 +17.18% |
| 01/29/10 | 5.30 | 5.30 | 5.21 | 46,184 | 5.24 | -0.04 -0.76% |
| 01/28/10 | 5.33 | 5.38 | 5.25 | 20,992 | 5.28 | -0.06 -1.12% |
| 01/27/10 | 5.27 | 5.44 | 5.27 | 14,245 | 5.34 | +0.03 +0.56% |
| 01/26/10 | 5.42 | 5.48 | 5.29 | 23,300 | 5.31 | -0.14 -2.57% |
| 01/25/10 | 5.45 | 5.49 | 5.41 | 35,904 | 5.45 | +0.01 +0.18% |
| 01/22/10 | 5.55 | 5.62 | 5.42 | 33,602 | 5.44 | -0.10 -1.81% |
| 01/21/10 | 5.66 | 5.75 | 5.53 | 69,328 | 5.54 | -0.13 -2.29% |
| 01/20/10 | 5.85 | 5.87 | 5.65 | 33,022 | 5.67 | -0.22 -3.74% |
| 01/19/10 | 5.93 | 6.05 | 5.84 | 29,842 | 5.89 | -0.02 -0.34% |
| 01/18/10 | 5.91 | 5.91 | 5.91 | 0 | 5.91 | 0.00 0.00% |
| 01/15/10 | 6.20 | 6.21 | 5.83 | 56,415 | 5.91 | -0.24 -3.90% |
| 01/14/10 | 6.11 | 6.22 | 6.09 | 39,031 | 6.15 | +0.01 +0.16% |
| 01/13/10 | 6.22 | 6.23 | 6.14 | 58,359 | 6.14 | -0.08 -1.29% |
| 01/12/10 | 6.25 | 6.27 | 6.16 | 16,588 | 6.22 | -0.04 -0.64% |
| 01/11/10 | 6.20 | 6.32 | 6.11 | 44,911 | 6.26 | -0.02 -0.32% |
| 01/08/10 | 6.39 | 6.39 | 6.25 | 55,256 | 6.28 | -0.07 -1.10% |
| 01/07/10 | 6.26 | 6.38 | 6.13 | 102,126 | 6.35 | +0.25 +4.10% |
| 01/06/10 | 6.16 | 6.19 | 6.01 | 118,238 | 6.10 | -0.10 -1.61% |
| 01/05/10 | 6.22 | 6.26 | 6.00 | 72,745 | 6.20 | -0.03 -0.48% |
| 01/04/10 | 6.24 | 6.30 | 6.20 | 51,455 | 6.23 | -0.07 -1.11% |
| 01/01/10 | 6.30 | 6.30 | 6.30 | 0 | 6.30 | 0.00 0.00% |
| 12/31/09 | 6.01 | 6.30 | 5.97 | 51,965 | 6.30 | +0.28 +4.65% |
| 12/30/09 | 5.97 | 6.02 | 5.84 | 26,805 | 6.02 | +0.05 +0.84% |
| 12/29/09 | 6.10 | 6.10 | 5.91 | 42,037 | 5.97 | -0.11 -1.81% |
| 12/28/09 | 5.84 | 6.10 | 5.73 | 68,444 | 6.08 | +0.23 +3.93% |
| 12/25/09 | 5.66 | 5.89 | 5.60 | 20,438 | 5.85 | 0.00 0.00% |
| 12/24/09 | 5.66 | 5.89 | 5.60 | 20,438 | 5.85 | +0.22 +3.91% |
| 12/23/09 | 5.60 | 5.80 | 5.49 | 76,920 | 5.63 | -0.12 -2.09% |
| 12/22/09 | 5.74 | 5.87 | 5.66 | 54,486 | 5.75 | 0.00 0.00% |
| 12/21/09 | 5.92 | 6.03 | 5.69 | 34,416 | 5.75 | -0.30 -4.96% |
| 12/18/09 | 5.60 | 6.05 | 5.30 | 121,578 | 6.05 | +0.50 +9.01% |
| 12/17/09 | 5.74 | 5.86 | 5.48 | 36,134 | 5.55 | -0.21 -3.65% |
| 12/16/09 | 5.71 | 5.91 | 5.71 | 34,616 | 5.76 | +0.08 +1.41% |
| 12/15/09 | 5.74 | 6.04 | 5.68 | 38,089 | 5.68 | -0.05 -0.87% |
| 12/14/09 | 5.83 | 5.88 | 5.63 | 25,045 | 5.73 | -0.09 -1.55% |
| 12/11/09 | 5.80 | 6.10 | 5.70 | 23,494 | 5.82 | +0.05 +0.87% |
| 12/10/09 | 5.86 | 6.10 | 5.67 | 29,760 | 5.77 | -0.10 -1.70% |
| 12/09/09 | 5.97 | 6.00 | 5.80 | 11,802 | 5.87 | -0.10 -1.68% |
| 12/08/09 | 6.20 | 6.20 | 5.93 | 43,789 | 5.97 | -0.26 -4.17% |
| 12/07/09 | 6.09 | 6.24 | 6.00 | 27,140 | 6.23 | +0.13 +2.13% |
| 12/04/09 | 5.69 | 6.12 | 5.69 | 38,092 | 6.10 | +0.34 +5.90% |
| 12/03/09 | 5.75 | 5.79 | 5.58 | 80,646 | 5.76 | +0.03 +0.52% |
| 12/02/09 | 5.42 | 5.74 | 5.40 | 49,085 | 5.73 | +0.30 +5.52% |
| \/ Download Data To Spreadsheet | ||||||
