Franklin Covey Company (NY: FC )

39.81 -0.30 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 40.11 40.26 39.74 39.81 28,932 -0.30(-0.75%)
Oct 30, 2024 40.00 40.98 40.00 40.11 19,539 +0.05(+0.12%)
Oct 29, 2024 39.69 40.42 39.67 40.06 25,834 +0.09(+0.23%)
Oct 28, 2024 39.42 40.38 39.15 39.97 28,659 +0.98(+2.51%)
Oct 25, 2024 39.75 39.75 38.92 38.99 29,746 -0.38(-0.97%)
Oct 24, 2024 39.90 40.22 39.23 39.37 27,570 -0.42(-1.06%)
Oct 23, 2024 39.87 40.09 39.63 39.79 25,857 -0.13(-0.33%)
Oct 22, 2024 40.25 40.25 39.79 39.92 23,815 -0.62(-1.53%)
Oct 21, 2024 41.13 41.13 40.36 40.54 21,046 -0.44(-1.07%)
Oct 18, 2024 41.61 42.14 40.76 40.98 19,837 -0.51(-1.23%)
Oct 17, 2024 41.34 41.56 40.69 41.49 26,740 +0.19(+0.46%)
Oct 16, 2024 41.33 41.89 40.93 41.30 31,037 +0.36(+0.88%)
Oct 15, 2024 40.46 42.20 40.46 40.94 28,656 +0.26(+0.64%)
Oct 14, 2024 40.59 40.83 40.50 40.68 17,864 -0.17(-0.42%)
Oct 11, 2024 40.19 40.89 40.18 40.85 27,941 +0.81(+2.02%)
Oct 10, 2024 39.94 40.21 39.74 40.04 26,588 -0.33(-0.82%)
Oct 09, 2024 40.20 41.10 40.20 40.37 26,944 +0.10(+0.25%)
Oct 08, 2024 40.83 41.24 40.13 40.27 35,777 -0.56(-1.37%)
Oct 07, 2024 40.49 40.97 39.93 40.83 29,494 +0.08(+0.20%)
Oct 04, 2024 41.09 41.09 40.46 40.75 22,376 +0.24(+0.59%)
Oct 03, 2024 40.73 40.98 40.50 40.51 20,900 -0.39(-0.95%)
Oct 02, 2024 40.45 41.04 40.45 40.90 26,985 +0.17(+0.42%)
Oct 01, 2024 41.11 41.24 40.28 40.73 42,458 -0.40(-0.97%)
Sep 30, 2024 41.03 41.59 40.87 41.13 34,457 +0.14(+0.34%)
Sep 27, 2024 41.49 41.67 40.94 40.99 23,856 -0.15(-0.36%)
Sep 26, 2024 41.08 41.31 40.76 41.14 27,148 +0.41(+1.01%)
Sep 25, 2024 41.18 41.49 40.53 40.73 52,660 -0.76(-1.83%)
Sep 24, 2024 41.19 41.76 40.98 41.49 26,074 +0.24(+0.58%)
Sep 23, 2024 41.28 41.53 40.61 41.25 40,802 -0.18(-0.43%)
Sep 20, 2024 41.41 41.64 40.70 41.43 115,759 -0.22(-0.53%)
Sep 19, 2024 41.96 41.96 41.07 41.65 42,082 +0.59(+1.44%)
Sep 18, 2024 40.69 41.76 40.37 41.06 44,284 +0.47(+1.16%)
Sep 17, 2024 39.98 41.06 39.40 40.59 53,880 +0.97(+2.45%)
Sep 16, 2024 39.49 39.68 39.02 39.62 43,535 +0.34(+0.87%)
Sep 13, 2024 38.92 39.57 38.60 39.28 49,530 +0.78(+2.03%)
Sep 12, 2024 38.54 38.85 38.23 38.50 26,581 +0.27(+0.71%)
Sep 11, 2024 37.87 38.31 36.93 38.23 40,864 +0.31(+0.82%)
Sep 10, 2024 38.28 38.49 37.73 37.92 57,916 -0.64(-1.66%)
Sep 09, 2024 39.06 39.50 38.44 38.56 83,889 -0.44(-1.13%)
Sep 06, 2024 40.96 41.41 38.69 39.00 84,600 -2.18(-5.29%)
Sep 05, 2024 40.49 41.28 39.91 41.18 86,338 +0.93(+2.31%)
Sep 04, 2024 39.91 40.38 39.15 40.25 55,934 +0.47(+1.18%)
Sep 03, 2024 39.84 40.68 39.60 39.78 40,719 -0.48(-1.19%)
Aug 30, 2024 40.31 40.33 39.67 40.26 30,332 +0.33(+0.83%)
Aug 29, 2024 39.80 40.28 39.56 39.93 27,395 +0.48(+1.22%)
Aug 28, 2024 39.70 39.70 39.15 39.45 23,732 -0.30(-0.75%)
Aug 27, 2024 39.72 39.92 39.45 39.75 27,855 -0.07(-0.18%)
Aug 26, 2024 40.31 40.31 39.57 39.82 37,386 -0.22(-0.55%)
Aug 23, 2024 39.00 40.28 39.00 40.04 55,655 +1.38(+3.57%)
Aug 22, 2024 39.16 39.19 38.17 38.66 68,665 -0.60(-1.53%)
Aug 21, 2024 39.62 39.97 39.16 39.26 64,936 -0.27(-0.68%)
Aug 20, 2024 39.35 39.56 38.60 39.53 74,914 +0.22(+0.56%)
Aug 19, 2024 39.00 39.41 38.64 39.31 153,245 +0.55(+1.42%)
Aug 16, 2024 39.22 39.69 38.73 38.76 112,422 -0.43(-1.10%)
Aug 15, 2024 38.82 39.79 38.67 39.19 80,113 +1.18(+3.10%)
Aug 14, 2024 38.21 38.27 37.28 38.01 108,947 -0.26(-0.68%)
Aug 13, 2024 38.29 38.30 37.69 38.27 82,412 +0.28(+0.74%)
Aug 12, 2024 38.72 38.80 37.82 37.99 74,610 -0.35(-0.91%)
Aug 09, 2024 38.90 38.90 38.27 38.34 48,468 -0.57(-1.46%)
Aug 08, 2024 38.99 39.04 38.02 38.91 83,808 +0.53(+1.38%)
Aug 07, 2024 39.60 40.62 38.33 38.38 53,602 -0.55(-1.41%)
Aug 06, 2024 39.92 40.16 38.88 38.93 55,428 -0.99(-2.48%)
Aug 05, 2024 39.97 40.48 39.23 39.92 89,237 -1.42(-3.43%)
Aug 02, 2024 41.57 42.10 40.60 41.34 127,107 -1.49(-3.48%)
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.