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 |
| Dec 08, 2023 | $40.39 | $40.48 | $39.82 | $39.93 | 30 251 |
| Dec 07, 2023 | $38.29 | $41.09 | $37.89 | $40.73 | 159 101 |
| Dec 06, 2023 | $39.24 | $39.40 | $38.17 | $38.34 | 27 648 |
| Dec 05, 2023 | $39.50 | $39.73 | $38.93 | $39.05 | 31 404 |
| Dec 04, 2023 | $39.35 | $40.00 | $39.21 | $39.54 | 40 990 |
| Dec 01, 2023 | $39.06 | $39.41 | $38.66 | $39.30 | 59 667 |
| Nov 30, 2023 | $39.68 | $39.68 | $38.73 | $38.88 | 40 956 |
| Nov 29, 2023 | $39.22 | $39.75 | $39.01 | $39.27 | 34 071 |
| Nov 28, 2023 | $39.26 | $39.51 | $39.06 | $39.17 | 36 753 |
| Nov 27, 2023 | $39.93 | $40.26 | $39.50 | $40.03 | 29 823 |
| Nov 24, 2023 | $40.02 | $40.12 | $39.84 | $40.07 | 9 142 |
| Nov 22, 2023 | $40.00 | $40.41 | $39.52 | $39.83 | 32 949 |
| Nov 21, 2023 | $39.11 | $39.88 | $38.75 | $39.67 | 27 331 |
| Nov 20, 2023 | $39.18 | $39.45 | $38.90 | $39.25 | 58 388 |
| Nov 17, 2023 | $38.28 | $39.25 | $38.28 | $38.91 | 67 064 |
| Nov 16, 2023 | $38.42 | $39.07 | $38.15 | $38.37 | 88 630 |
| Nov 15, 2023 | $38.13 | $38.49 | $37.85 | $38.39 | 41 789 |
| Nov 14, 2023 | $37.04 | $37.89 | $36.82 | $37.82 | 107 794 |
| Nov 13, 2023 | $37.58 | $37.58 | $36.28 | $36.69 | 55 269 |
| Nov 10, 2023 | $36.77 | $38.30 | $36.47 | $37.83 | 51 094 |
| Nov 09, 2023 | $36.21 | $37.33 | $36.12 | $36.70 | 68 842 |
| Nov 08, 2023 | $36.17 | $36.46 | $35.98 | $36.33 | 65 479 |
| Nov 07, 2023 | $35.04 | $36.82 | $34.65 | $36.35 | 85 557 |
| Nov 06, 2023 | $35.22 | $36.09 | $34.43 | $34.95 | 107 136 |
| Nov 03, 2023 | $35.69 | $36.73 | $34.39 | $35.93 | 250 736 |
