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 |
| Aug 23, 2023 | $44.62 | $45.17 | $44.62 | $45.00 | 18 143 |
| Aug 22, 2023 | $44.74 | $44.79 | $43.58 | $44.59 | 29 586 |
| Aug 21, 2023 | $45.00 | $45.16 | $44.31 | $44.62 | 38 015 |
| Aug 18, 2023 | $44.74 | $45.26 | $44.74 | $45.07 | 32 837 |
| Aug 17, 2023 | $45.64 | $45.94 | $45.01 | $45.07 | 29 279 |
| Aug 16, 2023 | $46.13 | $46.50 | $45.49 | $45.56 | 30 663 |
| Aug 15, 2023 | $46.46 | $47.00 | $46.40 | $46.55 | 22 242 |
| Aug 14, 2023 | $46.40 | $46.95 | $46.22 | $46.75 | 18 356 |
| Aug 11, 2023 | $45.72 | $46.78 | $45.64 | $46.65 | 27 167 |
| Aug 10, 2023 | $46.04 | $46.77 | $45.48 | $45.90 | 57 278 |
| Aug 09, 2023 | $46.38 | $46.38 | $45.39 | $46.03 | 47 825 |
| Aug 08, 2023 | $47.47 | $47.34 | $46.54 | $46.77 | 35 139 |
| Aug 07, 2023 | $48.20 | $48.30 | $47.36 | $47.87 | 31 868 |
| Aug 04, 2023 | $48.03 | $48.76 | $48.01 | $48.36 | 45 124 |
| Aug 03, 2023 | $46.94 | $48.34 | $46.78 | $48.15 | 51 870 |
| Aug 02, 2023 | $47.40 | $47.78 | $47.12 | $47.14 | 55 035 |
| Aug 01, 2023 | $47.32 | $47.76 | $46.86 | $47.58 | 51 361 |
| Jul 31, 2023 | $46.39 | $47.73 | $46.39 | $47.65 | 68 702 |
| Jul 28, 2023 | $45.62 | $46.48 | $45.60 | $46.46 | 60 805 |
| Jul 27, 2023 | $45.77 | $46.11 | $45.53 | $45.72 | 60 120 |
| Jul 26, 2023 | $45.21 | $45.91 | $45.18 | $45.66 | 41 102 |
| Jul 25, 2023 | $45.01 | $45.42 | $44.88 | $45.05 | 32 452 |
| Jul 24, 2023 | $44.99 | $45.35 | $44.43 | $45.23 | 58 710 |
| Jul 21, 2023 | $45.68 | $45.68 | $44.69 | $44.73 | 61 867 |
| Jul 20, 2023 | $46.22 | $46.57 | $44.33 | $45.30 | 54 985 |
