Skip to main content

Franklin Covey Company (NY: FC )

39.81 -0.30 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.98 43.64 42.87 43.47 84,759 +0.45(+1.05%)
Aug 30, 2021 42.33 43.26 41.80 43.02 104,011 +1.24(+2.97%)
Aug 27, 2021 40.35 42.09 40.35 41.78 99,629 +1.56(+3.88%)
Aug 26, 2021 40.70 40.92 39.56 40.22 62,195 +0.07(+0.17%)
Aug 25, 2021 39.00 40.70 38.76 40.15 135,839 +1.76(+4.58%)
Aug 24, 2021 38.95 38.99 38.32 38.39 22,361 -0.35(-0.90%)
Aug 23, 2021 37.50 38.93 37.50 38.74 41,612 +1.22(+3.25%)
Aug 20, 2021 36.83 37.58 35.91 37.52 75,721 +0.50(+1.35%)
Aug 19, 2021 36.80 37.79 36.48 37.02 62,560 +0.27(+0.73%)
Aug 18, 2021 37.11 37.81 36.67 36.75 54,949 +0.00(+0.00%)
Aug 17, 2021 36.15 37.21 36.15 36.75 66,175 +0.23(+0.63%)
Aug 16, 2021 36.23 36.90 35.67 36.52 57,479 +0.08(+0.22%)
Aug 13, 2021 36.53 37.06 36.18 36.44 24,969 +0.14(+0.39%)
Aug 12, 2021 35.98 38.12 35.98 36.30 95,437 -0.01(-0.03%)
Aug 11, 2021 36.30 36.36 35.75 36.31 16,935 +0.14(+0.39%)
Aug 10, 2021 35.73 36.54 35.72 36.17 36,323 +0.53(+1.49%)
Aug 09, 2021 36.51 36.64 35.60 35.64 27,448 -1.17(-3.18%)
Aug 06, 2021 38.00 38.00 36.69 36.81 30,698 -1.05(-2.77%)
Aug 05, 2021 37.11 38.04 36.83 37.86 62,053 +0.69(+1.86%)
Aug 04, 2021 37.39 37.67 36.97 37.17 59,582 -0.59(-1.56%)
Aug 03, 2021 37.31 38.28 36.80 37.76 55,628 +0.71(+1.92%)
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.