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 |
| Mar 11, 2016 | $17.09 | $17.46 | $16.96 | $17.31 | 32 500 |
| Mar 10, 2016 | $17.32 | $17.60 | $17.01 | $17.04 | 11 200 |
| Mar 09, 2016 | $17.73 | $17.74 | $17.17 | $17.28 | 15 700 |
| Mar 08, 2016 | $18.01 | $18.01 | $17.46 | $17.48 | 19 200 |
| Mar 07, 2016 | $17.70 | $18.14 | $17.70 | $17.85 | 28 800 |
| Mar 04, 2016 | $17.41 | $17.82 | $17.32 | $17.70 | 21 500 |
| Mar 03, 2016 | $17.37 | $17.58 | $17.04 | $17.50 | 32 900 |
| Mar 02, 2016 | $17.41 | $17.48 | $17.07 | $17.29 | 21 400 |
| Mar 01, 2016 | $17.33 | $17.64 | $17.27 | $17.48 | 15 300 |
| Feb 29, 2016 | $17.12 | $17.40 | $17.12 | $17.27 | 23 900 |
| Feb 26, 2016 | $17.22 | $17.44 | $16.94 | $17.16 | 24 400 |
| Feb 25, 2016 | $16.97 | $17.43 | $16.97 | $17.35 | 10 700 |
| Feb 24, 2016 | $16.35 | $16.99 | $16.35 | $16.97 | 24 600 |
| Feb 23, 2016 | $16.69 | $17.16 | $16.55 | $16.55 | 25 100 |
| Feb 22, 2016 | $16.49 | $16.94 | $16.49 | $16.76 | 36 100 |
| Feb 19, 2016 | $16.53 | $16.90 | $16.27 | $16.38 | 50 000 |
| Feb 18, 2016 | $17.05 | $17.21 | $16.47 | $16.54 | 23 900 |
| Feb 17, 2016 | $17.06 | $17.39 | $16.98 | $17.08 | 28 800 |
| Feb 16, 2016 | $16.77 | $17.19 | $16.72 | $17.02 | 23 900 |
| Feb 12, 2016 | $16.40 | $16.69 | $16.25 | $16.62 | 17 300 |
| Feb 11, 2016 | $16.28 | $16.60 | $16.15 | $16.18 | 71 700 |
| Feb 10, 2016 | $16.56 | $16.94 | $16.47 | $16.50 | 23 500 |
| Feb 09, 2016 | $16.65 | $17.00 | $16.44 | $16.50 | 19 300 |
| Feb 08, 2016 | $16.25 | $16.93 | $16.24 | $16.88 | 25 900 |
| Feb 05, 2016 | $16.97 | $17.05 | $16.47 | $16.47 | 32 800 |
