Skip to main content

Franklin Covey Company (NY: FC )

34.44 +0.49 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 34.10 34.63 33.95 34.44 64,184 +0.49(+1.44%)
Jun 21, 2024 33.85 34.14 33.75 33.95 117,074 +0.02(+0.06%)
Jun 20, 2024 34.08 34.27 33.82 33.93 44,804 -0.19(-0.56%)
Jun 18, 2024 34.58 34.59 34.00 34.12 50,181 -0.28(-0.81%)
Jun 17, 2024 34.30 34.65 34.01 34.40 76,407 -0.07(-0.20%)
Jun 14, 2024 34.22 34.49 33.81 34.47 49,527 -0.17(-0.49%)
Jun 13, 2024 35.10 35.10 34.56 34.64 29,514 -0.54(-1.53%)
Jun 12, 2024 35.79 35.87 35.13 35.18 30,705 +0.13(+0.37%)
Jun 11, 2024 35.23 35.23 34.73 35.05 24,871 -0.32(-0.90%)
Jun 10, 2024 35.45 35.49 34.60 35.37 37,027 -0.38(-1.06%)
Jun 07, 2024 35.75 35.92 35.67 35.75 36,495 -0.31(-0.86%)
Jun 06, 2024 36.61 36.75 35.78 36.06 62,017 -0.77(-2.09%)
Jun 05, 2024 36.82 36.83 36.30 36.83 37,394 +0.35(+0.96%)
Jun 04, 2024 36.80 36.80 36.11 36.48 48,556 -0.45(-1.22%)
Jun 03, 2024 37.10 37.26 36.55 36.93 39,824 -0.07(-0.19%)
May 31, 2024 36.95 37.09 36.78 37.00 76,603 +0.31(+0.84%)
May 30, 2024 36.70 36.78 36.02 36.69 44,866 +0.12(+0.33%)
May 29, 2024 36.50 37.12 36.38 36.57 44,108 -0.43(-1.16%)
May 28, 2024 37.54 37.91 36.94 37.00 80,842 -0.45(-1.20%)
May 24, 2024 37.40 37.91 37.02 37.45 70,153 +0.30(+0.81%)
May 23, 2024 36.88 37.43 36.64 37.15 61,835 +0.43(+1.17%)
May 22, 2024 37.02 37.12 36.51 36.72 80,461 -0.33(-0.89%)
May 21, 2024 37.52 37.77 36.90 37.05 36,385 -0.55(-1.46%)
May 20, 2024 38.16 38.16 37.59 37.60 41,097 -0.59(-1.54%)
May 17, 2024 38.95 38.95 37.87 38.19 48,757 -0.72(-1.85%)
May 16, 2024 38.69 39.05 38.59 38.91 30,192 +0.25(+0.65%)
May 15, 2024 38.95 38.95 38.41 38.66 43,152 +0.02(+0.05%)
May 14, 2024 39.11 39.30 38.60 38.64 54,592 +0.02(+0.05%)
May 13, 2024 38.72 39.40 38.55 38.62 68,196 +0.16(+0.42%)
May 10, 2024 39.34 39.34 38.32 38.46 34,512 -0.70(-1.79%)
May 09, 2024 39.31 39.33 38.83 39.16 39,915 +0.19(+0.49%)
May 08, 2024 39.24 39.41 38.77 38.97 66,122 -0.55(-1.39%)
May 07, 2024 40.00 40.23 39.51 39.52 34,512 -0.43(-1.08%)
May 06, 2024 39.89 40.11 39.74 39.95 25,792 +0.42(+1.06%)
May 03, 2024 39.99 40.13 39.42 39.53 62,710 -0.30(-0.75%)
May 02, 2024 39.28 39.94 39.12 39.83 58,426 +0.86(+2.21%)
May 01, 2024 39.15 39.48 38.97 38.97 54,682 +0.03(+0.08%)
Apr 30, 2024 39.49 39.63 38.68 38.94 167,951 -0.63(-1.59%)
Apr 29, 2024 39.50 39.90 39.20 39.57 64,230 +0.03(+0.08%)
Apr 26, 2024 39.65 39.65 38.82 39.54 49,660 +0.21(+0.53%)
Apr 25, 2024 39.41 39.85 38.36 39.33 131,644 -0.25(-0.63%)
Apr 24, 2024 40.14 40.50 39.56 39.58 101,459 -0.72(-1.79%)
Apr 23, 2024 39.84 40.78 39.84 40.30 97,365 +0.39(+0.98%)
Apr 22, 2024 39.58 40.48 39.42 39.91 114,731 +0.43(+1.09%)
Apr 19, 2024 38.50 39.52 38.32 39.48 133,004 +1.50(+3.95%)
Apr 18, 2024 38.53 38.98 37.38 37.98 132,669 -0.22(-0.58%)
Apr 17, 2024 38.43 38.80 37.53 38.20 144,609 -0.15(-0.39%)
Apr 16, 2024 38.54 38.96 38.05 38.35 93,948 -0.65(-1.67%)
Apr 15, 2024 39.24 39.91 38.61 39.00 94,521 +0.06(+0.15%)
Apr 12, 2024 39.51 40.06 38.81 38.94 109,547 -0.97(-2.43%)
Apr 11, 2024 38.46 40.71 38.46 39.91 101,970 +1.50(+3.91%)
Apr 10, 2024 39.90 40.64 38.02 38.41 144,814 -2.05(-5.07%)
Apr 09, 2024 38.38 40.51 38.38 40.46 172,367 +2.18(+5.69%)
Apr 08, 2024 38.13 39.17 37.91 38.28 148,308 +0.21(+0.55%)
Apr 05, 2024 37.40 38.29 37.33 38.07 86,242 +0.72(+1.93%)
Apr 04, 2024 38.42 39.07 37.14 37.35 113,234 -0.78(-2.05%)
Apr 03, 2024 37.00 38.74 36.61 38.13 129,954 +0.90(+2.42%)
Apr 02, 2024 37.09 37.66 36.84 37.23 273,622 -0.37(-0.98%)
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.