Indicators

Franklin Covey Company (NY: FC )

38.19 -0.72 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.66	38.64	38.64	39.26	312,976	+0.96(+2.51%)
Mar 27, 2024	39.24	39.77	37.94	38.30	185,377	-0.70(-1.79%)
Mar 26, 2024	39.01	39.58	38.35	39.00	62,105	+0.10(+0.26%)
Mar 25, 2024	40.00	40.09	38.89	38.90	82,325	-0.82(-2.06%)
Mar 22, 2024	40.25	40.26	39.67	39.72	40,300	-0.63(-1.56%)
Mar 21, 2024	40.44	40.91	40.16	40.35	61,039	-0.02(-0.05%)
Mar 20, 2024	39.29	40.46	39.00	40.37	67,318	+1.32(+3.38%)
Mar 19, 2024	39.30	39.39	38.71	39.05	39,051	-0.47(-1.19%)
Mar 18, 2024	39.24	39.95	39.24	39.52	69,250	+0.27(+0.69%)
Mar 15, 2024	38.89	39.29	38.89	39.25	73,234	+0.20(+0.51%)
Mar 14, 2024	39.10	39.82	38.87	39.05	38,265	-0.16(-0.41%)
Mar 13, 2024	38.83	39.30	38.83	39.21	63,713	+0.26(+0.67%)
Mar 12, 2024	39.15	39.53	38.95	38.95	30,923	-0.20(-0.51%)
Mar 11, 2024	39.37	39.37	38.49	39.15	41,287	-0.55(-1.39%)
Mar 08, 2024	40.25	40.64	39.45	39.70	77,247	-0.23(-0.58%)
Mar 07, 2024	39.59	40.33	39.50	39.93	80,459	+0.44(+1.11%)
Mar 06, 2024	38.56	39.76	38.56	39.49	75,069	+1.12(+2.92%)
Mar 05, 2024	37.74	38.40	37.07	38.37	109,636	+0.62(+1.64%)
Mar 04, 2024	38.25	38.39	37.53	37.75	36,790	-0.54(-1.41%)

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.