Skip to main content

Franklin Covey Company Common Stock (NY: FC )

31.25 -4.05 (-11.47%)
Official Closing Price Updated: 4:10 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 33.19 33.19 30.17 31.25 292,183 -4.05(-11.47%)
Jan 08, 2025 34.80 35.73 34.67 35.30 109,028 +0.06(+0.17%)
Jan 07, 2025 36.41 36.45 35.09 35.24 61,988 -0.90(-2.49%)
Jan 06, 2025 37.06 37.52 36.07 36.14 87,256 -0.92(-2.48%)
Jan 03, 2025 36.54 37.28 36.05 37.06 73,583 +0.67(+1.84%)
Jan 02, 2025 37.77 37.77 36.01 36.39 88,660 -1.19(-3.17%)
Dec 31, 2024 37.58 0 +0.27(+0.72%)
Dec 30, 2024 36.89 37.52 36.48 37.31 47,770 +0.31(+0.84%)
Dec 27, 2024 36.77 37.31 36.55 37.00 61,694 -0.12(-0.32%)
Dec 26, 2024 36.51 37.21 36.34 37.12 33,167 +0.25(+0.68%)
Dec 24, 2024 36.62 36.90 36.30 36.87 26,521 +0.57(+1.57%)
Dec 23, 2024 36.20 36.90 36.07 36.30 83,296 -0.11(-0.30%)
Dec 20, 2024 36.38 37.14 36.30 36.41 191,025 -0.50(-1.35%)
Dec 19, 2024 36.63 37.18 36.11 36.91 72,581 +0.54(+1.48%)
Dec 18, 2024 38.09 38.29 35.77 36.37 64,376 -1.26(-3.35%)
Dec 17, 2024 37.18 38.00 37.18 37.63 75,250 +0.37(+0.99%)
Dec 16, 2024 36.50 37.57 36.50 37.26 67,249 +0.91(+2.50%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.