Franklin Covey Company (NY: FC )

26.09 USD -0.21 (-0.80%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 26.42 26.45 25.62 26.09 73,767 -0.21(-0.80%)
Mar 01, 2021 26.25 26.37 25.84 26.30 108,956 +0.59(+2.29%)
Feb 26, 2021 27.00 27.00 25.64 25.71 80,800 -0.94(-3.53%)
Feb 25, 2021 26.65 26.90 26.56 26.65 107,052 +0.10(+0.38%)
Feb 24, 2021 26.06 26.70 25.73 26.55 70,319 +0.57(+2.19%)
Feb 23, 2021 26.10 26.50 25.61 25.98 49,737 -0.61(-2.29%)
Feb 22, 2021 26.25 26.90 26.13 26.59 80,442 -0.02(-0.08%)
Feb 19, 2021 25.79 27.05 25.53 26.61 88,100 +0.96(+3.74%)
Feb 18, 2021 25.59 25.83 25.18 25.65 79,044 +0.06(+0.23%)
Feb 17, 2021 26.13 26.13 25.58 25.59 82,064 -0.71(-2.70%)
Feb 16, 2021 27.38 27.38 26.15 26.30 59,077 -0.59(-2.19%)
Feb 12, 2021 27.53 27.60 26.61 26.89 72,000 -0.57(-2.08%)
Feb 11, 2021 28.58 28.67 27.21 27.46 71,731 -0.74(-2.62%)
Feb 10, 2021 28.12 29.39 27.58 28.20 137,022 +0.10(+0.36%)
Feb 09, 2021 27.80 28.23 27.16 28.10 125,311 +0.35(+1.26%)
Feb 08, 2021 28.19 28.40 27.11 27.75 111,017 +0.05(+0.18%)
Feb 05, 2021 28.91 29.31 27.50 27.70 138,800 -0.10(-0.36%)
Feb 04, 2021 26.06 27.93 26.00 27.80 144,473 +2.21(+8.64%)
Feb 03, 2021 25.55 25.88 24.91 25.59 36,681 -0.17(-0.66%)
Feb 02, 2021 25.00 25.78 24.52 25.76 72,495 +1.05(+4.25%)
Feb 01, 2021 24.14 24.75 23.94 24.71 46,170 +0.66(+2.74%)
Jan 29, 2021 23.97 24.20 23.82 24.05 92,000 -0.10(-0.41%)
Jan 28, 2021 25.26 25.32 24.12 24.15 44,257 -0.85(-3.40%)
Jan 27, 2021 24.49 25.35 23.89 25.00 84,745 -0.02(-0.08%)
Jan 26, 2021 25.03 25.39 24.65 25.02 54,117 -0.02(-0.08%)
Jan 25, 2021 24.86 25.13 24.15 25.04 57,177 +0.08(+0.32%)
Jan 22, 2021 24.24 25.01 24.04 24.96 57,200 +0.47(+1.92%)
Jan 21, 2021 24.50 24.59 23.99 24.49 37,528 -0.06(-0.24%)
Jan 20, 2021 24.48 25.68 23.92 24.55 60,365 +0.14(+0.57%)
Jan 19, 2021 25.16 25.46 24.23 24.41 75,994 -0.51(-2.05%)
Jan 15, 2021 24.19 25.63 24.19 24.92 67,700 +0.31(+1.26%)
Jan 14, 2021 24.83 25.29 24.52 24.61 48,180 -0.11(-0.44%)
Jan 13, 2021 24.56 25.07 24.10 24.72 50,850 +0.05(+0.20%)
Jan 12, 2021 24.00 25.39 23.84 24.67 105,665 +0.54(+2.24%)
Jan 11, 2021 24.81 25.10 23.81 24.13 66,369 -0.94(-3.75%)
Jan 08, 2021 24.83 26.28 24.54 25.07 99,500 +0.35(+1.42%)
Jan 07, 2021 24.33 24.98 23.63 24.72 93,596 +0.80(+3.34%)
Jan 06, 2021 23.51 24.86 23.51 23.92 80,521 +0.70(+3.01%)
Jan 05, 2021 22.68 23.69 22.53 23.22 43,830 +0.81(+3.61%)
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.