Time Sensitive News for Traders

FC - Franklin Covey Company

Historical Data for Franklin Covey Co. (FC) 
$ 4.90   0.60 (+13.95%) Volume: 36.81 k 3:58 PM EST Dec 2, 2008
After Hours:  $ 4.90 0.00 (0.00%) Volume: 1.41 k 4:33 PM EST Dec 2, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/2/08 4.33 4.92 4.30 4.90 36,813 0.60  13.95%
12/1/08 5.13 5.13 4.30 4.30 20,130 -0.73 -14.51%
11/28/08 4.82 5.14 4.82 5.03 3,272 0.28  5.89%
11/26/08 4.52 5.20 4.51 4.75 41,435 0.21  4.63%
11/25/08 4.70 4.70 4.40 4.54 17,240 -0.22 -4.62%
11/24/08 4.53 4.86 4.45 4.76 24,640 0.16  3.48%
11/21/08 4.55 4.62 4.09 4.60 35,015 – –
11/20/08 4.38 4.60 4.15 4.60 35,749 0.13  2.91%
11/19/08 4.76 4.7601 4.03 4.47 33,135 -0.33 -6.88%
11/18/08 4.67 4.80 4.02 4.80 104,214 0.10  2.13%
11/17/08 5.20 5.31 4.49 4.70 68,836 -0.29 -5.81%
11/14/08 5.00 5.04 4.94 4.99 11,900 -0.01 -0.20%
11/13/08 4.99 5.18 4.92 5.00 38,326 0.03  0.60%
11/12/08 5.03 5.10 4.86 4.97 46,500 -0.13 -2.55%
11/11/08 5.30 5.46 4.86 5.10 35,521 -0.12 -2.30%
11/10/08 5.22 5.25 5.18 5.22 6,900 0.07  1.36%
11/7/08 5.10 5.28 4.95 5.15 46,815 0.07  1.38%
11/6/08 5.19 5.19 5.00 5.08 29,600 -0.12 -2.31%
11/5/08 5.25 5.36 5.20 5.20 27,200 -0.0401 -0.77%
11/4/08 5.32 5.45 5.16 5.2401 45,215 -0.0099 -0.19%
11/3/08 5.15 5.43 5.15 5.25 26,550 0.15  2.94%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE