Franklin Covey Company (NY: FC )

39.26 +1.03 (+2.69%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 37.11 38.43 36.96 38.23 74,282 +0.96(+2.58%)
May 13, 2022 36.90 38.27 36.90 37.27 96,555 +0.85(+2.33%)
May 12, 2022 35.32 36.68 35.32 36.42 96,373 +0.95(+2.68%)
May 11, 2022 36.68 37.07 35.46 35.47 50,989 -1.19(-3.25%)
May 10, 2022 37.11 37.33 35.60 36.66 58,691 -0.20(-0.54%)
May 09, 2022 38.18 38.25 36.57 36.86 96,981 -1.76(-4.56%)
May 06, 2022 39.16 39.51 38.40 38.62 80,523 -0.76(-1.93%)
May 05, 2022 39.42 40.21 39.07 39.38 109,652 -0.62(-1.55%)
May 04, 2022 39.14 40.26 38.50 40.00 199,129 +0.75(+1.91%)
May 03, 2022 39.12 39.51 38.49 39.25 104,069 +0.39(+1.00%)
May 02, 2022 40.36 40.69 38.11 38.86 98,743 -1.21(-3.02%)
Apr 29, 2022 40.50 41.12 39.75 40.07 123,570 -0.69(-1.69%)
Apr 28, 2022 40.93 41.20 39.87 40.76 122,371 +0.50(+1.24%)
Apr 27, 2022 40.33 41.08 40.09 40.26 77,063 -0.08(-0.20%)
Apr 26, 2022 41.72 41.98 40.28 40.34 94,947 -1.65(-3.93%)
Apr 25, 2022 41.63 42.80 41.30 41.99 106,298 +0.04(+0.10%)
Apr 22, 2022 43.31 43.60 41.75 41.95 98,346 -1.55(-3.56%)
Apr 21, 2022 44.50 45.37 43.45 43.50 93,827 -0.46(-1.05%)
Apr 20, 2022 44.52 45.08 43.74 43.96 157,514 -0.31(-0.70%)
Apr 19, 2022 44.12 45.18 44.04 44.27 155,489 +0.30(+0.68%)
Apr 18, 2022 44.02 44.24 43.10 43.97 56,469 -0.14(-0.32%)
Apr 14, 2022 45.00 45.27 44.01 44.11 88,414 -0.85(-1.89%)
Apr 13, 2022 44.00 45.34 43.89 44.96 99,679 +0.99(+2.25%)
Apr 12, 2022 44.30 45.26 43.91 43.97 106,814 -0.14(-0.32%)
Apr 11, 2022 41.83 44.86 41.83 44.11 89,400 +1.88(+4.45%)
Apr 08, 2022 42.78 42.78 41.92 42.23 91,444 -0.62(-1.45%)
Apr 07, 2022 43.96 44.52 42.66 42.85 35,276 -0.96(-2.19%)
Apr 06, 2022 44.75 44.75 43.31 43.81 90,210 -0.98(-2.19%)
Apr 05, 2022 46.37 46.91 44.73 44.79 66,740 -1.88(-4.03%)
Apr 04, 2022 47.38 47.99 46.45 46.67 64,864 -0.49(-1.04%)
Apr 01, 2022 45.85 47.76 45.45 47.16 85,507 +1.94(+4.29%)
Mar 31, 2022 48.28 49.51 44.65 45.22 268,360 -4.08(-8.28%)
Mar 30, 2022 48.80 49.33 48.51 49.30 75,342 +0.80(+1.65%)
Mar 29, 2022 47.54 48.81 47.54 48.50 55,071 +1.11(+2.34%)
Mar 28, 2022 46.31 47.43 45.93 47.39 56,780 +1.20(+2.60%)
Mar 25, 2022 46.50 47.28 45.88 46.19 64,554 +0.17(+0.37%)
Mar 24, 2022 45.56 46.08 45.15 46.02 25,567 +0.25(+0.55%)
Mar 23, 2022 46.60 46.90 45.61 45.77 31,655 -1.03(-2.20%)
Mar 22, 2022 47.35 47.48 46.58 46.80 43,556 -0.13(-0.28%)
Mar 21, 2022 48.01 48.23 46.59 46.93 38,939 -0.61(-1.28%)
Mar 18, 2022 46.94 48.19 46.94 47.54 105,880 +0.78(+1.67%)
Mar 17, 2022 45.33 47.09 45.33 46.76 47,737 +0.84(+1.83%)
Mar 16, 2022 43.45 46.13 43.45 45.92 47,955 +2.99(+6.96%)
Mar 15, 2022 42.42 43.16 41.71 42.93 45,440 +0.65(+1.54%)
Mar 14, 2022 42.66 42.82 42.00 42.28 21,095 +0.10(+0.24%)
Mar 11, 2022 43.20 43.59 42.16 42.18 31,214 -1.01(-2.34%)
Mar 10, 2022 42.95 43.48 42.31 43.19 16,482 -0.54(-1.23%)
Mar 09, 2022 43.06 44.27 43.06 43.73 19,498 +1.30(+3.06%)
Mar 08, 2022 42.45 43.09 41.62 42.43 36,881 +0.03(+0.07%)
Mar 07, 2022 43.80 44.40 42.16 42.40 54,690 -1.63(-3.70%)
Mar 04, 2022 45.04 45.50 43.65 44.03 46,703 -1.62(-3.55%)
Mar 03, 2022 46.84 46.84 45.33 45.65 25,871 -0.75(-1.62%)
Mar 02, 2022 45.70 47.31 45.70 46.40 65,015 +0.87(+1.91%)
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.