Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Franklin Covey Co (FC)
Franklin Covey Co (FC) Historical

FC Franklin Covey Co

41.18

-0.64 (-1.53%)

Jul 18 2024 - Closed

Delayed by 15 minutes

FC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	41.18	-0.64	-1.53%	41.58	42.05	41.18	54,864
Jul 17 2024	41.82	-0.38	-0.90%	42.305	42.33	41.80	61,767
Jul 16 2024	42.20	0.67	1.61%	41.73	42.49	41.56	90,786
Jul 15 2024	41.53	1.37	3.41%	40.52	41.84	40.25	80,914
Jul 12 2024	40.16	0.31	0.78%	40.01	40.55	40.00	44,624
Jul 11 2024	39.85	0.62	1.58%	39.25	40.20	38.62	71,144
Jul 10 2024	39.23	0.59	1.53%	38.70	39.25	38.44	61,610
Jul 09 2024	38.64	-0.27	-0.69%	38.90	39.05	38.55	61,764
Jul 08 2024	38.91	0.92	2.42%	38.00	38.95	37.68	94,147
Jul 05 2024	37.99	-1.03	-2.64%	39.02	39.02	37.68	52,978
Jul 03 2024	39.02	0.78	2.04%	38.10	39.22	38.10	45,258
Jul 02 2024	38.24	1.36	3.69%	37.00	38.89	36.995	94,909
Jul 01 2024	36.88	-1.12	-2.95%	38.00	38.02	36.39	103,205
Jun 28 2024	38.00	1.26	3.43%	36.93	38.24	36.78	257,476
Jun 27 2024	36.74	1.81	5.18%	37.31	39.95	36.00	224,386
Jun 26 2024	34.93	0.43	1.25%	34.46	35.86	34.30	129,573
Jun 25 2024	34.50	0.06	0.17%	34.37	34.94	34.05	51,267
Jun 24 2024	34.44	0.49	1.44%	34.10	34.635	33.95	64,184
Jun 21 2024	33.95	0.02	0.06%	33.85	34.14	33.75	110,103
Jun 20 2024	33.93	-0.19	-0.56%	34.08	34.265	33.82	44,804
Jun 18 2024	34.12	-0.28	-0.81%	34.58	34.90	34.00	50,181
Jun 17 2024	34.40	-0.07	-0.20%	34.30	34.645	34.005	76,407
Jun 14 2024	34.47	-0.17	-0.49%	34.22	34.49	33.81	49,527
Jun 13 2024	34.64	-0.54	-1.53%	35.10	35.10	34.56	29,514
Jun 12 2024	35.18	0.13	0.37%	35.78	35.87	35.13	30,222
Jun 11 2024	35.05	-0.32	-0.90%	35.23	35.31	34.732	24,871
Jun 10 2024	35.37	-0.38	-1.06%	35.45	35.49	34.60	37,027
Jun 07 2024	35.75	-0.31	-0.86%	35.92	35.92	35.67	35,992
Jun 06 2024	36.06	-0.77	-2.09%	36.61	36.85	35.785	62,017
Jun 05 2024	36.83	0.35	0.96%	36.82	36.83	36.30	37,394
Jun 04 2024	36.48	-0.45	-1.22%	36.80	36.80	36.11	48,556
Jun 03 2024	36.93	-0.07	-0.19%	37.10	37.38	36.555	39,824
May 31 2024	37.00	0.31	0.84%	36.95	37.09	36.78	76,603
May 30 2024	36.69	0.12	0.33%	36.70	36.78	36.02	44,866
May 29 2024	36.57	-0.43	-1.16%	36.50	37.12	36.38	44,108
May 28 2024	37.00	-0.45	-1.20%	37.54	37.91	36.94	37,998
May 24 2024	37.45	0.30	0.81%	37.40	37.91	37.02	70,153
May 23 2024	37.15	0.43	1.17%	36.88	37.43	36.64	60,119
May 22 2024	36.72	-0.33	-0.89%	37.04	37.31	36.51	80,461
May 21 2024	37.05	-0.55	-1.46%	37.52	37.775	36.90	36,385
May 20 2024	37.60	-0.59	-1.54%	38.16	38.16	37.59	41,097
May 17 2024	38.19	-0.72	-1.85%	38.95	38.95	37.8654	48,757
May 16 2024	38.91	0.25	0.65%	38.69	39.05	38.59	30,192
May 15 2024	38.66	0.02	0.05%	38.95	38.95	38.41	43,152
May 14 2024	38.64	0.02	0.05%	39.11	39.30	38.60	54,592
May 13 2024	38.62	0.16	0.42%	38.72	39.395	38.55	68,196
May 10 2024	38.46	-0.70	-1.79%	39.34	39.34	38.32	34,512
May 09 2024	39.16	0.19	0.49%	39.31	39.33	38.825	39,915
May 08 2024	38.97	-0.55	-1.39%	39.24	39.405	38.77	66,122
May 07 2024	39.52	-0.43	-1.08%	40.00	40.225	39.51	34,512
May 06 2024	39.95	0.42	1.06%	39.89	40.11	39.67	25,792
May 03 2024	39.53	-0.30	-0.75%	39.99	40.13	39.42	62,710
May 02 2024	39.83	0.86	2.21%	39.28	39.94	39.12	58,426
May 01 2024	38.97	0.03	0.08%	39.15	39.485	38.97	54,682
Apr 30 2024	38.94	-0.63	-1.59%	39.49	39.63	38.68	167,951
Apr 29 2024	39.57	0.03	0.08%	39.50	39.895	39.20	64,230
Apr 26 2024	39.54	0.21	0.53%	39.48	39.65	38.82	49,660
Apr 25 2024	39.33	-0.25	-0.63%	39.695	39.85	38.36	131,359
Apr 24 2024	39.58	-0.72	-1.79%	40.14	40.50	39.56	101,459
Apr 23 2024	40.30	0.39	0.98%	39.84	40.78	38.98	97,365
Apr 22 2024	39.91	0.43	1.09%	39.58	40.48	39.42	114,731

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions