NYSE:FC
Franklin Covey Company Stock Price (Quote)
$39.95
+0.420 (+1.06%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FC stock ended at $39.95. This is 1.06% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.93% from a day low at $39.74 to a day high of $40.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $35.41 | $35.73 | $35.15 | $35.39 | 65 609 |
| Jun 12, 2023 | $35.64 | $35.64 | $35.00 | $35.19 | 66 128 |
| Jun 09, 2023 | $36.57 | $36.45 | $35.62 | $35.71 | 32 085 |
| Jun 08, 2023 | $37.02 | $37.37 | $36.49 | $36.50 | 46 206 |
| Jun 07, 2023 | $37.18 | $37.73 | $36.79 | $37.00 | 78 777 |
| Jun 06, 2023 | $36.50 | $37.23 | $36.49 | $37.00 | 98 123 |
| Jun 05, 2023 | $37.65 | $37.53 | $36.59 | $36.63 | 51 366 |
| Jun 02, 2023 | $37.28 | $37.95 | $37.20 | $37.95 | 82 364 |
| Jun 01, 2023 | $36.94 | $37.18 | $36.80 | $36.97 | 39 193 |
| May 31, 2023 | $36.45 | $37.09 | $36.34 | $36.92 | 108 370 |
| May 30, 2023 | $37.36 | $37.70 | $36.28 | $36.45 | 67 449 |
| May 26, 2023 | $37.44 | $38.14 | $37.24 | $37.27 | 69 486 |
| May 25, 2023 | $37.72 | $37.78 | $37.25 | $37.61 | 42 833 |
| May 24, 2023 | $37.51 | $38.32 | $37.54 | $37.82 | 49 744 |
| May 23, 2023 | $37.02 | $37.76 | $36.88 | $37.66 | 56 461 |
| May 22, 2023 | $36.77 | $37.26 | $36.62 | $37.14 | 43 620 |
| May 19, 2023 | $37.43 | $37.14 | $36.66 | $36.76 | 42 894 |
| May 18, 2023 | $36.81 | $37.10 | $36.49 | $37.06 | 33 685 |
| May 17, 2023 | $36.39 | $37.05 | $36.33 | $36.92 | 62 826 |
| May 16, 2023 | $36.27 | $36.60 | $36.00 | $36.34 | 63 806 |
| May 15, 2023 | $35.79 | $36.37 | $35.99 | $36.30 | 51 699 |
| May 12, 2023 | $35.56 | $35.88 | $35.51 | $35.72 | 47 325 |
| May 11, 2023 | $35.50 | $35.73 | $35.10 | $35.48 | 49 402 |
| May 10, 2023 | $35.43 | $35.89 | $35.16 | $35.69 | 77 284 |
| May 09, 2023 | $35.24 | $35.36 | $34.95 | $35.20 | 78 812 |
