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 |
| Feb 04, 2016 | $16.69 | $17.17 | $16.69 | $17.07 | 27 600 |
| Feb 03, 2016 | $17.38 | $17.38 | $16.65 | $16.71 | 98 200 |
| Feb 02, 2016 | $17.17 | $17.33 | $17.04 | $17.28 | 27 700 |
| Feb 01, 2016 | $17.54 | $17.63 | $17.32 | $17.38 | 25 900 |
| Jan 29, 2016 | $17.34 | $17.71 | $17.25 | $17.71 | 62 600 |
| Jan 28, 2016 | $17.33 | $17.44 | $17.20 | $17.24 | 48 300 |
| Jan 27, 2016 | $17.65 | $17.94 | $17.14 | $17.20 | 64 200 |
| Jan 26, 2016 | $17.39 | $18.06 | $17.32 | $17.62 | 63 600 |
| Jan 25, 2016 | $17.86 | $18.18 | $17.28 | $17.36 | 36 600 |
| Jan 22, 2016 | $17.56 | $17.98 | $17.27 | $17.98 | 117 500 |
| Jan 21, 2016 | $17.74 | $17.85 | $17.34 | $17.42 | 57 100 |
| Jan 20, 2016 | $17.35 | $17.88 | $17.05 | $17.70 | 58 500 |
| Jan 19, 2016 | $17.98 | $18.24 | $17.41 | $17.51 | 76 400 |
| Jan 15, 2016 | $17.69 | $17.89 | $17.34 | $17.83 | 36 200 |
| Jan 14, 2016 | $16.76 | $18.28 | $16.76 | $18.09 | 63 100 |
| Jan 13, 2016 | $17.11 | $17.11 | $16.35 | $16.67 | 125 400 |
| Jan 12, 2016 | $17.31 | $17.40 | $16.95 | $17.11 | 290 100 |
| Jan 11, 2016 | $17.15 | $17.40 | $17.07 | $17.13 | 94 000 |
| Jan 08, 2016 | $16.62 | $17.27 | $16.62 | $16.93 | 61 400 |
| Jan 07, 2016 | $16.60 | $16.77 | $16.59 | $16.65 | 54 400 |
| Jan 06, 2016 | $16.56 | $16.75 | $16.56 | $16.68 | 40 200 |
| Jan 05, 2016 | $16.86 | $16.86 | $16.60 | $16.76 | 31 000 |
