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 |
| Jan 17, 2024 | $39.87 | $40.67 | $39.87 | $40.06 | 90 486 |
| Jan 16, 2024 | $41.07 | $41.15 | $40.19 | $40.46 | 44 457 |
| Jan 12, 2024 | $41.88 | $42.21 | $40.92 | $41.07 | 49 941 |
| Jan 11, 2024 | $39.87 | $41.58 | $39.87 | $41.33 | 108 183 |
| Jan 10, 2024 | $39.21 | $40.31 | $38.98 | $40.04 | 81 712 |
| Jan 09, 2024 | $38.57 | $39.31 | $38.17 | $39.16 | 67 299 |
| Jan 08, 2024 | $40.33 | $41.18 | $38.55 | $39.05 | 136 657 |
| Jan 05, 2024 | $39.00 | $44.96 | $39.00 | $40.66 | 408 642 |
| Jan 04, 2024 | $40.24 | $40.86 | $39.03 | $39.37 | 219 200 |
| Jan 03, 2024 | $40.98 | $41.41 | $39.61 | $39.89 | 148 827 |
| Jan 02, 2024 | $43.38 | $43.43 | $40.32 | $40.72 | 132 374 |
| Dec 29, 2023 | $43.12 | $43.64 | $42.63 | $43.53 | 79 243 |
| Dec 28, 2023 | $42.79 | $43.07 | $42.44 | $42.97 | 37 824 |
| Dec 27, 2023 | $42.34 | $42.90 | $42.34 | $42.86 | 38 817 |
| Dec 26, 2023 | $41.20 | $42.54 | $41.20 | $42.50 | 55 227 |
| Dec 22, 2023 | $41.49 | $41.94 | $40.59 | $41.61 | 57 321 |
| Dec 21, 2023 | $41.71 | $41.88 | $40.80 | $41.47 | 54 604 |
| Dec 20, 2023 | $41.28 | $42.28 | $40.71 | $41.13 | 50 350 |
| Dec 19, 2023 | $40.65 | $41.76 | $40.65 | $41.15 | 75 078 |
| Dec 18, 2023 | $40.38 | $40.85 | $39.79 | $40.70 | 45 274 |
| Dec 15, 2023 | $41.00 | $41.00 | $39.64 | $40.32 | 76 365 |
| Dec 14, 2023 | $40.44 | $40.93 | $39.53 | $40.71 | 79 176 |
| Dec 13, 2023 | $39.50 | $40.21 | $38.34 | $40.21 | 59 812 |
| Dec 12, 2023 | $39.64 | $40.13 | $39.34 | $39.46 | 26 302 |
| Dec 11, 2023 | $39.94 | $40.02 | $39.61 | $39.73 | 26 512 |
