Skip to main content

Franklin Covey Company (NY: FC )

39.26 +0.96 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.79 17.51 16.57 16.92 29,100 -0.26(-1.51%)
Oct 29, 2020 16.50 17.31 16.50 17.18 37,793 +0.62(+3.74%)
Oct 28, 2020 16.90 16.95 16.50 16.56 71,022 -0.64(-3.72%)
Oct 27, 2020 17.59 17.73 17.11 17.20 31,755 -0.45(-2.55%)
Oct 26, 2020 18.11 18.29 17.36 17.65 29,049 -0.67(-3.66%)
Oct 23, 2020 18.52 18.52 17.93 18.32 39,400 -0.09(-0.49%)
Oct 22, 2020 17.97 18.55 17.97 18.41 25,824 +0.49(+2.73%)
Oct 21, 2020 17.92 18.12 17.16 17.92 41,039 +0.01(+0.06%)
Oct 20, 2020 18.18 18.18 17.84 17.91 24,435 -0.08(-0.44%)
Oct 19, 2020 18.71 18.71 17.94 17.99 24,020 -0.60(-3.23%)
Oct 16, 2020 18.37 18.84 18.31 18.59 19,500 +0.27(+1.47%)
Oct 15, 2020 18.15 18.64 17.83 18.32 37,853 -0.07(-0.38%)
Oct 14, 2020 18.56 18.68 18.35 18.39 51,515 -0.19(-1.02%)
Oct 13, 2020 18.36 18.59 18.12 18.58 67,750 +0.07(+0.38%)
Oct 12, 2020 18.59 18.59 18.11 18.51 40,205 -0.07(-0.38%)
Oct 09, 2020 18.30 18.58 18.03 18.58 29,800 +0.41(+2.26%)
Oct 08, 2020 18.40 18.40 18.11 18.17 55,270 -0.16(-0.87%)
Oct 07, 2020 17.99 18.48 17.87 18.33 46,360 +0.47(+2.63%)
Oct 06, 2020 17.69 18.40 17.55 17.86 54,363 +0.35(+2.00%)
Oct 05, 2020 17.43 17.57 17.21 17.51 59,694 +0.26(+1.51%)
Oct 02, 2020 17.09 17.41 16.64 17.25 100,800 -0.15(-0.86%)
Oct 01, 2020 17.70 18.01 17.40 17.40 90,355 -0.34(-1.92%)
Sep 30, 2020 18.02 18.25 17.62 17.74 76,264 -0.22(-1.22%)
Sep 29, 2020 18.27 18.27 17.90 17.96 64,481 -0.09(-0.50%)
Sep 28, 2020 17.50 18.28 17.47 18.05 134,130 +0.56(+3.20%)
Sep 25, 2020 17.14 17.61 17.14 17.49 30,900 +0.17(+0.98%)
Sep 24, 2020 17.18 17.70 17.00 17.32 55,909 +0.18(+1.05%)
Sep 23, 2020 17.62 17.94 17.10 17.14 79,768 -0.44(-2.50%)
Sep 22, 2020 17.62 17.84 17.32 17.58 55,726 +0.02(+0.11%)
Sep 21, 2020 17.90 17.90 17.19 17.56 96,226 -0.70(-3.83%)
Sep 18, 2020 18.55 18.71 18.16 18.26 133,200 -0.10(-0.54%)
Sep 17, 2020 18.65 18.80 18.29 18.36 103,700 -0.59(-3.11%)
Sep 16, 2020 18.68 19.28 18.62 18.95 77,873 +0.24(+1.28%)
Sep 15, 2020 18.63 19.01 18.45 18.71 70,560 +0.26(+1.41%)
Sep 14, 2020 18.73 18.91 18.44 18.45 80,851 -0.08(-0.43%)
Sep 11, 2020 18.58 19.17 18.12 18.53 87,200 -0.05(-0.27%)
Sep 10, 2020 19.16 19.31 18.39 18.58 221,343 -0.55(-2.88%)
Sep 09, 2020 19.49 19.49 19.10 19.13 71,001 -0.23(-1.19%)
Sep 08, 2020 19.10 19.70 19.10 19.36 61,930 +0.15(+0.78%)
Sep 04, 2020 19.75 19.75 18.97 19.21 72,100 -0.24(-1.23%)
Sep 03, 2020 19.99 20.16 19.27 19.45 69,106 -0.56(-2.80%)
Sep 02, 2020 19.61 20.14 19.61 20.01 76,909 +0.33(+1.68%)
Sep 01, 2020 19.62 19.79 19.31 19.68 52,322 -0.06(-0.30%)
Aug 31, 2020 20.38 20.38 19.52 19.74 90,376 -0.68(-3.33%)
Aug 28, 2020 20.63 20.70 20.13 20.42 38,100 -0.10(-0.49%)
Aug 27, 2020 20.06 20.73 20.03 20.52 67,628 +0.42(+2.09%)
Aug 26, 2020 20.23 20.34 19.91 20.10 54,771 -0.11(-0.54%)
Aug 25, 2020 19.95 20.26 19.46 20.21 84,357 +0.32(+1.61%)
Aug 24, 2020 19.90 20.15 19.61 19.89 45,594 +0.15(+0.76%)
Aug 21, 2020 19.87 20.10 19.44 19.74 53,600 -0.33(-1.64%)
Aug 20, 2020 19.87 20.23 19.61 20.07 52,729 -0.07(-0.35%)
Aug 19, 2020 20.14 20.54 20.00 20.14 61,304 +0.04(+0.20%)
Aug 18, 2020 20.54 20.54 20.00 20.10 39,043 -0.45(-2.19%)
Aug 17, 2020 21.00 21.00 20.28 20.55 116,700 -0.38(-1.82%)
Aug 14, 2020 20.63 20.97 20.36 20.93 52,200 -0.02(-0.10%)
Aug 13, 2020 20.97 21.21 20.73 20.95 32,646 -0.27(-1.27%)
Aug 12, 2020 21.48 21.61 20.90 21.22 46,814 +0.04(+0.19%)
Aug 11, 2020 21.05 21.77 20.85 21.18 63,689 +0.46(+2.22%)
Aug 10, 2020 20.38 21.22 20.38 20.72 63,300 +0.49(+2.42%)
Aug 07, 2020 19.70 20.31 19.59 20.23 54,900 +0.44(+2.22%)
Aug 06, 2020 19.50 19.84 19.38 19.79 48,558 +0.40(+2.06%)
Aug 05, 2020 19.20 19.40 19.01 19.39 58,627 +0.48(+2.54%)
Aug 04, 2020 18.05 19.09 18.01 18.91 92,102 +0.75(+4.13%)
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.