NYSE:FC
Franklin Covey Company Stock Price (Quote)
$39.33
-0.250 (-0.632%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.16 | $40.76 | Thursday, 25th Apr 2024 FC stock ended at $39.33. This is 0.632% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.88% from a day low at $38.36 to a day high of $39.85. |
| 90 days | $34.16 | $42.99 | |
| 52 weeks | $32.19 | $48.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $39.41 | $39.85 | $38.36 | $39.33 | 127 535 |
| Apr 24, 2024 | $40.14 | $40.50 | $39.56 | $39.58 | 100 406 |
| Apr 23, 2024 | $39.84 | $40.76 | $39.84 | $40.30 | 97 365 |
| Apr 22, 2024 | $39.58 | $40.48 | $39.42 | $39.91 | 113 337 |
| Apr 19, 2024 | $38.50 | $39.52 | $38.32 | $39.48 | 116 612 |
| Apr 18, 2024 | $38.53 | $38.98 | $37.38 | $37.98 | 129 133 |
| Apr 17, 2024 | $38.43 | $38.80 | $37.53 | $38.20 | 110 083 |
| Apr 16, 2024 | $38.54 | $38.96 | $38.05 | $38.35 | 92 107 |
| Apr 15, 2024 | $39.24 | $39.91 | $38.61 | $39.00 | 78 713 |
| Apr 12, 2024 | $39.51 | $40.06 | $38.81 | $38.94 | 107 042 |
| Apr 11, 2024 | $38.46 | $40.71 | $38.46 | $39.91 | 98 426 |
| Apr 10, 2024 | $39.90 | $40.64 | $38.02 | $38.41 | 142 307 |
| Apr 09, 2024 | $38.38 | $40.49 | $38.38 | $40.46 | 172 367 |
| Apr 08, 2024 | $38.13 | $39.17 | $37.91 | $38.28 | 129 122 |
| Apr 05, 2024 | $37.40 | $38.29 | $37.33 | $38.07 | 84 028 |
| Apr 04, 2024 | $38.42 | $39.07 | $37.18 | $37.35 | 113 234 |
| Apr 03, 2024 | $37.00 | $38.74 | $36.61 | $38.13 | 129 954 |
| Apr 02, 2024 | $37.09 | $37.66 | $36.85 | $37.23 | 273 617 |
| Apr 01, 2024 | $39.45 | $39.45 | $37.08 | $37.60 | 104 987 |
| Mar 28, 2024 | $35.66 | $39.54 | $34.16 | $39.26 | 312 976 |
| Mar 27, 2024 | $39.24 | $39.77 | $37.94 | $38.30 | 176 489 |
| Mar 26, 2024 | $39.01 | $39.58 | $38.35 | $39.00 | 60 002 |
| Mar 25, 2024 | $40.00 | $40.09 | $38.90 | $38.90 | 82 325 |
| Mar 22, 2024 | $40.25 | $40.26 | $39.67 | $39.72 | 37 733 |
| Mar 21, 2024 | $40.44 | $40.91 | $40.16 | $40.35 | 48 225 |
