Franklin Covey Company (NY: FC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)