Indicators

Franklin Covey Company (NY: FC )

37.60 -0.59 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.12	43.67	42.62	43.53	158,112	+0.56(+1.30%)
Dec 28, 2023	42.79	43.07	42.44	42.97	46,389	+0.11(+0.26%)
Dec 27, 2023	42.34	42.90	42.34	42.86	45,253	+0.36(+0.85%)
Dec 26, 2023	41.20	42.55	41.20	42.50	55,227	+0.89(+2.14%)
Dec 22, 2023	41.49	41.94	40.59	41.61	68,646	+0.14(+0.34%)
Dec 21, 2023	41.71	41.88	40.80	41.47	67,158	+0.34(+0.83%)
Dec 20, 2023	41.28	42.33	40.71	41.13	71,307	-0.02(-0.05%)
Dec 19, 2023	40.65	41.76	40.65	41.15	76,957	+0.45(+1.11%)
Dec 18, 2023	40.38	40.89	39.79	40.70	45,276	+0.38(+0.94%)
Dec 15, 2023	41.00	41.00	39.64	40.32	115,281	-0.39(-0.96%)
Dec 14, 2023	40.44	40.93	39.53	40.71	83,038	+0.50(+1.24%)
Dec 13, 2023	39.50	40.21	38.34	40.21	72,880	+0.75(+1.90%)
Dec 12, 2023	39.64	40.13	39.34	39.46	34,041	-0.27(-0.68%)
Dec 11, 2023	39.94	40.02	39.61	39.73	27,424	-0.20(-0.50%)
Dec 08, 2023	40.39	40.48	39.82	39.93	38,311	-0.80(-1.96%)
Dec 07, 2023	38.29	41.09	37.89	40.73	160,113	+2.39(+6.23%)
Dec 06, 2023	39.24	39.40	38.09	38.34	36,986	-0.71(-1.82%)
Dec 05, 2023	39.50	39.73	38.92	39.05	39,973	-0.49(-1.24%)
Dec 04, 2023	39.35	40.00	39.20	39.54	46,374	+0.24(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.