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 |
| Nov 02, 2023 | $35.36 | $35.67 | $32.19 | $35.08 | 295 421 |
| Nov 01, 2023 | $39.26 | $39.42 | $38.44 | $38.63 | 56 115 |
| Oct 31, 2023 | $38.10 | $39.50 | $38.10 | $39.41 | 61 803 |
| Oct 30, 2023 | $37.88 | $38.53 | $37.31 | $37.98 | 39 957 |
| Oct 27, 2023 | $38.18 | $38.34 | $36.94 | $37.69 | 153 648 |
| Oct 26, 2023 | $38.96 | $38.96 | $37.70 | $38.18 | 51 724 |
| Oct 25, 2023 | $38.52 | $39.16 | $38.31 | $38.77 | 39 870 |
| Oct 24, 2023 | $38.38 | $38.74 | $37.85 | $38.72 | 53 589 |
| Oct 23, 2023 | $38.58 | $38.94 | $38.14 | $38.27 | 22 630 |
| Oct 20, 2023 | $39.53 | $39.53 | $38.07 | $38.63 | 52 827 |
| Oct 19, 2023 | $39.71 | $40.07 | $38.95 | $39.40 | 38 156 |
| Oct 18, 2023 | $40.33 | $40.44 | $39.70 | $39.91 | 45 354 |
| Oct 17, 2023 | $39.93 | $40.79 | $39.65 | $40.60 | 45 292 |
| Oct 16, 2023 | $40.46 | $40.69 | $39.79 | $40.11 | 52 712 |
| Oct 13, 2023 | $40.31 | $40.53 | $39.72 | $40.05 | 39 214 |
| Oct 12, 2023 | $41.04 | $41.04 | $40.20 | $40.39 | 39 434 |
| Oct 11, 2023 | $41.97 | $43.23 | $40.72 | $40.97 | 70 799 |
| Oct 10, 2023 | $41.03 | $42.38 | $41.03 | $42.04 | 41 585 |
| Oct 09, 2023 | $40.52 | $41.15 | $40.21 | $41.13 | 38 843 |
| Oct 06, 2023 | $41.40 | $41.62 | $40.93 | $41.06 | 27 449 |
| Oct 05, 2023 | $41.82 | $41.82 | $40.92 | $41.47 | 32 236 |
| Oct 04, 2023 | $42.00 | $42.41 | $41.72 | $41.94 | 29 667 |
| Oct 03, 2023 | $42.87 | $43.02 | $42.02 | $42.12 | 47 419 |
| Oct 02, 2023 | $42.90 | $43.11 | $42.47 | $43.06 | 92 867 |
| Sep 29, 2023 | $43.29 | $43.29 | $42.75 | $42.92 | 109 881 |
