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 |
| Jul 19, 2023 | $45.52 | $46.33 | $45.51 | $46.06 | 71 941 |
| Jul 18, 2023 | $44.91 | $45.60 | $44.50 | $45.43 | 64 256 |
| Jul 17, 2023 | $45.00 | $45.73 | $44.92 | $45.10 | 42 092 |
| Jul 14, 2023 | $44.86 | $45.21 | $44.04 | $45.00 | 39 729 |
| Jul 13, 2023 | $45.34 | $45.66 | $44.52 | $44.89 | 52 291 |
| Jul 12, 2023 | $45.40 | $45.41 | $44.64 | $45.12 | 112 373 |
| Jul 11, 2023 | $44.03 | $44.85 | $43.73 | $44.76 | 43 603 |
| Jul 10, 2023 | $43.23 | $43.92 | $43.03 | $43.71 | 64 904 |
| Jul 07, 2023 | $43.38 | $43.72 | $42.87 | $43.39 | 72 420 |
| Jul 06, 2023 | $43.18 | $43.62 | $42.88 | $43.46 | 53 486 |
| Jul 05, 2023 | $44.10 | $44.10 | $43.10 | $43.50 | 76 639 |
| Jul 03, 2023 | $43.88 | $44.87 | $43.70 | $44.11 | 56 938 |
| Jun 30, 2023 | $45.55 | $45.79 | $43.13 | $43.68 | 143 143 |
| Jun 29, 2023 | $40.03 | $45.88 | $39.28 | $45.12 | 386 215 |
| Jun 28, 2023 | $35.29 | $35.88 | $34.90 | $35.73 | 98 832 |
| Jun 27, 2023 | $35.15 | $35.46 | $35.06 | $35.07 | 84 278 |
| Jun 26, 2023 | $35.00 | $35.33 | $34.74 | $35.02 | 106 754 |
| Jun 23, 2023 | $35.47 | $35.86 | $35.07 | $35.12 | 129 092 |
| Jun 22, 2023 | $35.77 | $35.78 | $35.00 | $35.72 | 65 231 |
| Jun 21, 2023 | $36.39 | $36.25 | $35.84 | $35.84 | 39 150 |
| Jun 20, 2023 | $36.50 | $37.05 | $36.26 | $36.50 | 49 407 |
| Jun 16, 2023 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| Jun 15, 2023 | $35.20 | $36.25 | $35.06 | $36.17 | 58 045 |
| Jun 14, 2023 | $35.31 | $35.59 | $34.36 | $35.20 | 83 445 |
| Jun 13, 2023 | $35.41 | $35.73 | $35.15 | $35.39 | 65 609 |
