Skip to main content

Franklin Covey Company (NY: FC )

36.35 -0.32 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 36.60 36.60 35.89 36.35 74,280 -0.32(-0.87%)
Dec 12, 2024 37.18 37.60 36.36 36.67 58,871 -0.46(-1.24%)
Dec 11, 2024 37.69 37.86 37.08 37.13 40,710 -0.18(-0.48%)
Dec 10, 2024 36.86 37.53 36.31 37.31 76,848 +0.56(+1.52%)
Dec 09, 2024 36.39 37.85 36.10 36.75 77,445 +0.57(+1.58%)
Dec 06, 2024 36.49 36.53 35.95 36.18 56,242 +0.04(+0.11%)
Dec 05, 2024 36.62 36.83 35.99 36.14 47,892 -0.44(-1.20%)
Dec 04, 2024 36.91 37.46 35.78 36.58 122,021 -0.31(-0.84%)
Dec 03, 2024 37.11 37.34 36.61 36.89 51,203 -0.51(-1.36%)
Dec 02, 2024 36.43 37.52 36.22 37.40 60,582 +1.02(+2.80%)
Nov 29, 2024 36.98 37.00 36.38 36.38 26,009 -0.25(-0.68%)
Nov 27, 2024 36.90 37.30 36.62 36.63 46,998 -0.05(-0.14%)
Nov 26, 2024 36.73 38.02 36.47 36.68 69,716 -0.17(-0.46%)
Nov 25, 2024 36.47 37.52 36.47 36.85 78,711 +0.59(+1.63%)
Nov 22, 2024 36.27 36.42 35.72 36.26 58,136 +0.23(+0.64%)
Nov 21, 2024 35.34 36.28 35.34 36.03 53,208 +0.74(+2.10%)
Nov 20, 2024 35.38 35.60 35.13 35.29 50,846 -0.21(-0.59%)
Nov 19, 2024 35.42 35.95 35.20 35.50 71,197 -0.33(-0.92%)
Nov 18, 2024 35.67 36.45 35.67 35.83 50,164 -0.03(-0.08%)
Nov 15, 2024 36.89 37.00 35.82 35.86 49,292 -0.86(-2.34%)
Nov 14, 2024 38.05 38.05 36.45 36.72 90,040 -1.15(-3.04%)
Nov 13, 2024 40.01 40.15 37.78 37.87 56,065 -1.79(-4.51%)
Nov 12, 2024 38.67 39.83 38.67 39.66 70,595 +0.49(+1.25%)
Nov 11, 2024 38.88 39.76 38.17 39.17 69,966 +0.19(+0.49%)
Nov 08, 2024 37.31 39.26 37.28 38.98 135,737 +1.43(+3.81%)
Nov 07, 2024 38.00 38.00 35.58 37.55 214,736 -6.54(-14.83%)
Nov 06, 2024 42.84 44.16 42.19 44.09 95,028 +3.15(+7.69%)
Nov 05, 2024 40.00 40.98 40.00 40.94 49,006 +0.76(+1.89%)
Nov 04, 2024 39.52 40.29 39.52 40.18 20,783 +0.49(+1.23%)
Nov 01, 2024 40.00 40.22 39.34 39.69 32,016 -0.12(-0.30%)
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%)
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.