Indicators

Franklin Covey Company (NY: FC )

35.75 -0.31 (-0.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	45.85	46.69	45.51	46.10	40,910	-0.27(-0.58%)
Feb 25, 2022	46.00	46.39	45.48	46.37	20,780	+0.69(+1.51%)
Feb 24, 2022	43.66	45.85	43.52	45.68	42,243	+1.16(+2.61%)
Feb 23, 2022	45.37	45.37	44.29	44.52	25,790	-0.37(-0.82%)
Feb 22, 2022	46.46	46.63	44.22	44.89	71,241	-1.80(-3.86%)
Feb 18, 2022				46.69	0	-0.11(-0.24%)
Feb 17, 2022	47.06	47.59	46.59	46.80	32,345	-0.80(-1.68%)
Feb 16, 2022	47.38	47.92	46.72	47.60	42,306	-0.26(-0.54%)
Feb 15, 2022	46.50	48.64	46.47	47.86	69,384	+1.88(+4.09%)
Feb 14, 2022	45.41	46.23	45.40	45.98	31,754	+0.76(+1.68%)
Feb 11, 2022	46.08	46.73	44.76	45.22	31,235	-1.03(-2.23%)
Feb 10, 2022	46.24	47.73	45.91	46.25	45,893	-0.75(-1.60%)
Feb 09, 2022	47.35	47.83	46.59	47.00	62,632	-0.20(-0.42%)
Feb 08, 2022	46.27	47.34	46.08	47.20	41,503	+0.95(+2.05%)
Feb 07, 2022	46.26	47.38	45.90	46.25	90,324	-0.38(-0.81%)
Feb 04, 2022	45.31	46.69	45.06	46.63	54,055	+1.06(+2.33%)
Feb 03, 2022	45.68	46.84	45.45	45.57	31,720	-0.76(-1.64%)
Feb 02, 2022	46.46	46.50	45.51	46.33	45,743	-0.11(-0.24%)

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.