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 |
| Feb 22, 2024 | $38.22 | $38.42 | $37.73 | $38.07 | 47 478 |
| Feb 21, 2024 | $38.69 | $38.69 | $37.97 | $38.26 | 25 935 |
| Feb 20, 2024 | $39.44 | $39.63 | $38.60 | $38.69 | 48 503 |
| Feb 16, 2024 | $39.61 | $40.44 | $39.55 | $39.86 | 68 993 |
| Feb 15, 2024 | $39.50 | $40.20 | $39.20 | $39.81 | 44 021 |
| Feb 14, 2024 | $39.48 | $39.72 | $38.81 | $39.33 | 24 765 |
| Feb 13, 2024 | $39.93 | $40.13 | $38.72 | $38.88 | 40 064 |
| Feb 12, 2024 | $40.32 | $40.90 | $40.00 | $40.75 | 72 034 |
| Feb 09, 2024 | $39.23 | $40.74 | $38.96 | $40.23 | 42 837 |
| Feb 08, 2024 | $39.55 | $39.84 | $38.86 | $39.33 | 26 237 |
| Feb 07, 2024 | $39.68 | $40.18 | $39.48 | $39.48 | 39 255 |
| Feb 06, 2024 | $39.17 | $40.28 | $39.02 | $39.99 | 55 076 |
| Feb 05, 2024 | $40.29 | $40.29 | $39.14 | $39.15 | 41 948 |
| Feb 02, 2024 | $40.74 | $41.22 | $40.51 | $40.68 | 25 078 |
| Feb 01, 2024 | $40.60 | $41.27 | $40.50 | $41.25 | 61 356 |
| Jan 31, 2024 | $42.38 | $42.46 | $40.44 | $40.44 | 64 097 |
| Jan 30, 2024 | $42.69 | $42.99 | $42.15 | $42.43 | 79 764 |
| Jan 29, 2024 | $42.20 | $42.88 | $42.05 | $42.88 | 36 174 |
| Jan 26, 2024 | $42.46 | $42.65 | $42.27 | $42.44 | 32 079 |
| Jan 25, 2024 | $42.68 | $42.68 | $42.08 | $42.21 | 29 689 |
| Jan 24, 2024 | $42.50 | $42.63 | $42.15 | $42.28 | 42 073 |
| Jan 23, 2024 | $43.00 | $43.00 | $42.14 | $42.30 | 47 569 |
| Jan 22, 2024 | $41.88 | $42.52 | $41.66 | $42.47 | 57 640 |
| Jan 19, 2024 | $41.54 | $41.98 | $41.08 | $41.50 | 68 839 |
| Jan 18, 2024 | $40.02 | $41.23 | $39.62 | $41.23 | 91 260 |
