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 |
| Sep 28, 2023 | $42.76 | $43.43 | $42.71 | $42.98 | 49 219 |
| Sep 27, 2023 | $42.61 | $43.33 | $42.39 | $42.66 | 48 328 |
| Sep 26, 2023 | $42.78 | $42.93 | $41.99 | $42.65 | 60 957 |
| Sep 25, 2023 | $41.70 | $43.78 | $41.65 | $42.80 | 72 856 |
| Sep 22, 2023 | $41.66 | $41.89 | $41.44 | $41.77 | 113 175 |
| Sep 21, 2023 | $42.13 | $42.48 | $41.47 | $41.86 | 57 514 |
| Sep 20, 2023 | $42.80 | $43.04 | $42.40 | $42.51 | 41 781 |
| Sep 19, 2023 | $42.98 | $43.17 | $42.62 | $42.70 | 55 418 |
| Sep 18, 2023 | $42.72 | $43.10 | $42.19 | $43.09 | 29 772 |
| Sep 15, 2023 | $42.51 | $42.61 | $41.99 | $42.50 | 58 549 |
| Sep 14, 2023 | $41.61 | $42.63 | $41.55 | $42.61 | 44 741 |
| Sep 13, 2023 | $42.26 | $42.13 | $41.47 | $41.61 | 36 751 |
| Sep 12, 2023 | $41.57 | $41.92 | $41.36 | $41.92 | 25 979 |
| Sep 11, 2023 | $42.09 | $42.15 | $41.35 | $41.72 | 37 492 |
| Sep 08, 2023 | $40.79 | $42.03 | $40.37 | $41.96 | 51 801 |
| Sep 07, 2023 | $41.00 | $41.19 | $40.43 | $40.88 | 78 210 |
| Sep 06, 2023 | $41.33 | $41.90 | $40.87 | $40.98 | 56 488 |
| Sep 05, 2023 | $41.55 | $41.59 | $40.72 | $41.14 | 108 743 |
| Sep 01, 2023 | $42.92 | $43.00 | $41.70 | $41.92 | 77 063 |
| Aug 31, 2023 | $43.40 | $43.81 | $42.56 | $42.67 | 84 263 |
| Aug 30, 2023 | $44.33 | $44.42 | $43.23 | $43.40 | 69 605 |
| Aug 29, 2023 | $44.54 | $44.70 | $44.25 | $44.41 | 40 594 |
| Aug 28, 2023 | $44.59 | $45.03 | $44.10 | $44.29 | 27 993 |
| Aug 25, 2023 | $44.70 | $45.09 | $44.39 | $44.54 | 25 365 |
| Aug 24, 2023 | $44.84 | $44.98 | $44.24 | $44.66 | 11 374 |
