Franklin Covey Company (NY: FC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.900	7.900	7.610	7.770	65,900	-0.13(-1.65%)
Feb 27, 2006	7.650	7.900	7.650	7.900	34,100	+0.30(+3.95%)
Feb 24, 2006	7.470	7.740	7.410	7.600	204,800	+0.11(+1.47%)
Feb 23, 2006	7.300	7.490	7.250	7.490	13,700	+0.29(+4.03%)
Feb 22, 2006	7.090	7.200	7.031	7.200	48,700	+0.09(+1.27%)
Feb 21, 2006	7.360	7.390	7.081	7.110	25,200	-0.25(-3.40%)
Feb 17, 2006	7.350	7.380	7.300	7.360	51,900	+0.02(+0.27%)
Feb 16, 2006	7.400	7.420	7.320	7.340	23,600	-0.06(-0.81%)
Feb 15, 2006	7.440	7.440	7.400	7.400	6,700	-0.04(-0.54%)
Feb 14, 2006	7.630	7.630	7.351	7.440	27,700	-0.19(-2.49%)
Feb 13, 2006	7.500	7.790	7.450	7.630	28,700	+0.12(+1.60%)
Feb 10, 2006	7.590	7.590	7.500	7.510	7,500	-0.13(-1.70%)
Feb 09, 2006	7.350	7.750	7.310	7.640	116,800	+0.24(+3.24%)
Feb 08, 2006	7.330	7.400	7.310	7.400	5,700	+0.05(+0.68%)
Feb 07, 2006	7.460	7.460	7.350	7.350	3,300	-0.11(-1.47%)
Feb 06, 2006	7.080	7.470	7.080	7.460	13,700	+0.36(+5.07%)
Feb 03, 2006	7.210	7.210	7.050	7.100	20,300	-0.13(-1.80%)
Feb 02, 2006	7.020	7.230	7.020	7.230	10,400	+0.17(+2.41%)
Feb 01, 2006	7.100	7.150	7.050	7.060	12,200	-0.10(-1.40%)
Jan 31, 2006	7.170	7.280	7.160	7.160	9,900	-0.06(-0.83%)
Jan 30, 2006	7.679	7.679	7.150	7.220	18,000	-0.40(-5.25%)
Jan 27, 2006	7.500	7.780	7.500	7.620	50,800	+0.16(+2.14%)
Jan 26, 2006	7.330	7.480	7.330	7.460	38,500	+0.15(+2.05%)
Jan 25, 2006	7.080	7.330	7.080	7.310	114,600	+0.30(+4.28%)
Jan 24, 2006	6.750	7.030	6.750	7.010	246,100	+0.28(+4.16%)
Jan 23, 2006	6.590	6.730	6.580	6.730	6,400	+0.13(+1.97%)
Jan 20, 2006	6.520	6.600	6.500	6.600	18,800	+0.03(+0.46%)
Jan 19, 2006	6.440	6.600	6.440	6.570	4,700	+0.09(+1.39%)
Jan 18, 2006	6.560	6.560	6.420	6.480	17,300	-0.01(-0.15%)
Jan 17, 2006	6.500	6.550	6.390	6.490	19,900	-0.04(-0.61%)
Jan 13, 2006	6.550	6.600	6.500	6.530	11,300	+0.00(+0.00%)
Jan 12, 2006	6.410	6.530	6.410	6.530	13,600	+0.10(+1.56%)
Jan 11, 2006	6.350	6.430	6.000	6.430	61,500	+0.03(+0.47%)
Jan 10, 2006	6.790	6.790	6.380	6.400	27,700	-0.30(-4.48%)
Jan 09, 2006	6.740	6.900	6.600	6.700	18,200	-0.09(-1.33%)
Jan 06, 2006	6.720	6.800	6.710	6.790	34,700	+0.02(+0.30%)
Jan 05, 2006	6.850	6.870	6.740	6.770	28,300	+0.07(+1.04%)
Jan 04, 2006	6.430	6.700	6.400	6.700	38,600	+0.28(+4.36%)
Jan 03, 2006	6.290	6.480	6.160	6.420	32,800	+0.10(+1.58%)
Dec 30, 2005	6.400	6.410	6.290	6.320	14,600	-0.10(-1.56%)
Dec 29, 2005	6.300	6.420	6.250	6.420	13,600	+0.12(+1.90%)
Dec 28, 2005	6.170	6.350	6.120	6.300	20,200	-0.02(-0.32%)
Dec 27, 2005	6.350	6.500	6.200	6.320	37,300	-0.13(-2.02%)
Dec 23, 2005	6.650	6.650	6.430	6.450	11,800	-0.25(-3.73%)
Dec 22, 2005	6.710	6.750	6.670	6.700	6,900	-0.05(-0.74%)
Dec 21, 2005	6.700	6.790	6.680	6.750	6,100	+0.02(+0.30%)
Dec 20, 2005	6.660	6.820	6.660	6.730	6,300	+0.03(+0.45%)
Dec 19, 2005	6.750	6.840	6.600	6.700	17,100	-0.10(-1.47%)
Dec 16, 2005	6.950	6.960	6.780	6.800	17,500	-0.15(-2.16%)
Dec 15, 2005	6.920	6.990	6.910	6.950	23,000	+0.00(+0.00%)
Dec 14, 2005	7.000	7.010	6.910	6.950	19,100	-0.09(-1.28%)
Dec 13, 2005	6.640	7.050	6.640	7.040	76,600	+0.40(+6.02%)
Dec 12, 2005	6.700	6.800	6.640	6.640	76,900	-0.12(-1.78%)
Dec 09, 2005	6.520	6.800	6.520	6.760	32,800	+0.18(+2.74%)
Dec 08, 2005	6.520	6.680	6.520	6.580	24,400	+0.02(+0.30%)
Dec 07, 2005	6.480	6.630	6.480	6.560	11,500	+0.06(+0.92%)
Dec 06, 2005	6.600	6.600	6.430	6.500	65,700	-0.03(-0.46%)
Dec 05, 2005	6.510	6.560	6.480	6.530	18,600	-0.03(-0.46%)
Dec 02, 2005	6.560	6.600	6.490	6.560	38,400	-0.04(-0.61%)

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.