Skip to main content

Franklin Covey Company (NY: FC )

39.26 +0.96 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.90 26.90 26.90 0 -0.55(-2.00%)
Mar 28, 2018 27.20 27.65 26.85 27.45 65,162 +0.25(+0.92%)
Mar 27, 2018 26.85 27.85 26.82 27.20 53,422 +0.25(+0.93%)
Mar 26, 2018 26.65 27.05 26.35 26.95 29,693 +0.60(+2.28%)
Mar 23, 2018 27.25 27.35 26.15 26.35 69,796 -0.80(-2.95%)
Mar 22, 2018 27.20 27.65 27.15 27.15 35,146 -0.35(-1.27%)
Mar 21, 2018 27.00 27.70 27.00 27.50 31,216 +0.70(+2.61%)
Mar 20, 2018 27.45 27.45 26.78 26.80 17,219 -0.15(-0.56%)
Mar 19, 2018 26.90 27.10 26.45 26.95 31,575 +0.05(+0.19%)
Mar 16, 2018 26.35 27.10 26.35 26.90 65,570 +0.50(+1.89%)
Mar 15, 2018 26.70 26.80 26.20 26.40 30,761 -0.20(-0.75%)
Mar 14, 2018 27.15 27.15 26.55 26.60 27,397 -0.40(-1.48%)
Mar 13, 2018 27.80 27.80 26.85 27.00 33,277 -0.75(-2.70%)
Mar 12, 2018 27.75 28.15 27.20 27.75 42,555 +0.05(+0.18%)
Mar 09, 2018 27.40 27.85 27.10 27.70 29,992 +0.35(+1.28%)
Mar 08, 2018 28.00 28.00 27.00 27.35 32,497 -0.60(-2.15%)
Mar 07, 2018 28.00 27.95 35,729 +0.80(+2.95%)
Mar 06, 2018 26.55 27.35 26.50 27.15 30,188 +0.70(+2.65%)
Mar 05, 2018 26.00 26.55 25.59 26.45 47,975 +0.45(+1.73%)
Mar 02, 2018 25.80 26.70 25.50 26.00 47,708 +0.05(+0.19%)
Mar 01, 2018 25.80 26.55 25.55 25.95 40,447 +0.05(+0.19%)
Feb 28, 2018 26.10 26.25 25.65 25.90 70,598 -0.20(-0.77%)
Feb 27, 2018 26.65 26.80 26.00 26.10 33,038 -0.55(-2.06%)
Feb 26, 2018 26.35 26.85 26.25 26.65 38,986 +0.30(+1.14%)
Feb 23, 2018 26.15 26.55 26.05 26.35 34,153 +0.35(+1.35%)
Feb 22, 2018 26.00 26.25 25.80 26.00 38,808 +0.00(+0.00%)
Feb 21, 2018 25.55 26.35 25.55 26.00 40,940 +0.50(+1.96%)
Feb 20, 2018 25.80 26.05 25.30 25.50 70,030 -0.45(-1.73%)
Feb 16, 2018 25.95 25.95 25.95 0 -0.05(-0.19%)
Feb 15, 2018 26.10 26.30 25.95 26.00 47,522 -0.05(-0.19%)
Feb 14, 2018 26.00 26.25 25.90 26.05 56,286 -0.15(-0.57%)
Feb 13, 2018 25.85 26.30 25.70 26.20 58,520 +0.10(+0.38%)
Feb 12, 2018 26.55 26.70 26.02 26.10 62,683 -0.35(-1.32%)
Feb 09, 2018 26.70 26.82 25.80 26.45 52,417 +0.10(+0.38%)
Feb 08, 2018 26.95 27.20 26.25 26.35 82,533 -0.65(-2.41%)
Feb 07, 2018 26.80 26.80 26.45 27.00 55,167 +0.20(+0.75%)
Feb 06, 2018 26.30 27.55 26.30 26.80 80,718 -0.45(-1.65%)
Feb 05, 2018 27.00 27.45 27.00 27.25 57,888 -0.15(-0.55%)
Feb 02, 2018 28.00 28.05 27.00 27.40 120,532 -0.90(-3.18%)
Feb 01, 2018 28.80 28.85 27.85 28.30 108,846 -0.50(-1.74%)
Jan 31, 2018 29.75 29.75 28.65 28.80 73,450 -0.70(-2.37%)
Jan 30, 2018 29.25 29.90 29.25 29.50 67,669 +0.15(+0.51%)
Jan 29, 2018 29.85 30.00 29.20 29.35 57,439 -0.65(-2.17%)
Jan 26, 2018 30.40 30.84 29.90 30.00 51,783 -0.40(-1.32%)
Jan 25, 2018 30.20 30.50 29.66 30.40 52,203 +0.30(+1.00%)
Jan 24, 2018 30.15 30.50 29.80 30.10 85,157 -0.25(-0.82%)
Jan 23, 2018 30.50 30.65 29.90 30.35 75,266 -0.10(-0.33%)
Jan 22, 2018 29.75 30.90 29.75 30.45 78,192 +0.45(+1.50%)
Jan 19, 2018 29.00 30.73 28.85 30.00 259,619 +0.45(+1.52%)
Jan 18, 2018 29.05 30.00 29.05 29.55 96,251 +0.30(+1.03%)
Jan 17, 2018 29.25 29.80 28.90 29.25 86,265 +0.20(+0.69%)
Jan 16, 2018 30.70 31.20 28.95 29.05 112,084 -1.40(-4.60%)
Jan 12, 2018 30.45 30.45 30.45 0 +0.00(+0.00%)
Jan 11, 2018 30.40 30.65 30.15 30.45 131,684 +0.45(+1.50%)
Jan 10, 2018 29.55 30.65 29.30 30.00 180,433 +0.45(+1.52%)
Jan 09, 2018 26.50 29.63 26.50 29.55 207,160 +3.15(+11.93%)
Jan 08, 2018 24.60 27.50 24.45 26.40 197,522 +1.60(+6.45%)
Jan 05, 2018 24.70 25.35 24.60 24.80 190,380 +2.95(+13.50%)
Jan 04, 2018 21.95 22.20 21.45 21.85 118,901 +0.20(+0.92%)
Jan 03, 2018 22.45 22.75 21.62 21.65 82,287 -0.70(-3.13%)
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.