NYSE:FC
Franklin Covey Company Stock Price (Quote)
$39.53
-0.300 (-0.753%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FC stock ended at $39.53. This is 0.753% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.80% from a day low at $39.42 to a day high of $40.13. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $39.29 | $40.46 | $39.00 | $40.37 | 65 506 |
| Mar 19, 2024 | $39.30 | $39.37 | $38.71 | $39.05 | 39 051 |
| Mar 18, 2024 | $39.24 | $39.95 | $39.24 | $39.52 | 55 874 |
| Mar 15, 2024 | $38.89 | $39.29 | $38.89 | $39.25 | 44 050 |
| Mar 14, 2024 | $39.10 | $39.82 | $38.87 | $39.05 | 36 417 |
| Mar 13, 2024 | $38.83 | $39.30 | $38.83 | $39.21 | 61 364 |
| Mar 12, 2024 | $39.15 | $39.53 | $38.95 | $38.95 | 30 923 |
| Mar 11, 2024 | $39.37 | $39.37 | $38.49 | $39.15 | 41 287 |
| Mar 08, 2024 | $40.25 | $40.64 | $39.45 | $39.70 | 73 782 |
| Mar 07, 2024 | $39.59 | $40.33 | $39.50 | $39.93 | 66 750 |
| Mar 06, 2024 | $38.56 | $39.76 | $38.56 | $39.49 | 62 254 |
| Mar 05, 2024 | $37.74 | $38.38 | $37.10 | $38.37 | 99 272 |
| Mar 04, 2024 | $38.25 | $38.39 | $37.53 | $37.75 | 36 570 |
| Mar 01, 2024 | $38.17 | $38.29 | $37.77 | $38.29 | 44 212 |
| Feb 29, 2024 | $37.97 | $38.67 | $37.77 | $38.18 | 26 686 |
| Feb 28, 2024 | $39.12 | $39.12 | $37.86 | $37.94 | 25 553 |
| Feb 27, 2024 | $39.50 | $39.66 | $38.89 | $39.52 | 49 165 |
| Feb 26, 2024 | $37.83 | $39.57 | $37.83 | $39.56 | 60 673 |
| Feb 23, 2024 | $37.79 | $38.34 | $37.60 | $37.69 | 171 870 |
