Franklin Covey Co Historical Data - FC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Franklin Covey Co (FC)

38.705

0.725

( 1.91% )

Updated: 09:43:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.805	-2.03745887117	39.51	40.06	37.38	115059	38.44611173	CS
4	-1.545	-3.83850931677	40.25	40.71	34.16	133356	38.52428964	CS
12	-3.755	-8.84361752237	42.46	43.08	34.16	86283	39.01511008	CS
26	-1.005	-2.53084865273	39.71	44.96	32.19	86640	39.22633231	CS
52	0.025	0.064632885212	38.68	48.7599	32.19	76891	39.77893433	CS
156	8.705	29.0166666667	30	54.7	29.0722	70312	41.86091674	CS
260	9.965	34.6729297147	28.74	54.7	12.61	73582	34.70962192	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	37.98	-0.22	-0.58	38.53	38.98	37.38	132669
1713393600	38.2	-0.15	-0.39	38.43	38.8	37.53	144609
1713307200	38.35	-0.65	-1.67	38.695	38.77	38.05	93082
1713220800	39	0.06	0.15	39.24	39.91	38.61	94521
1712961600	38.94	-0.97	-2.43	39.51	40.06	38.81	109547
1712875200	39.91	1.5	3.91	38.46	40.71	38.46	101970
1712788800	38.41	-2.05	-5.07	38.98	40.64	38.02	128741
1712702400	40.46	2.18	5.69	38.38	40.51	38.38	172367
1712616000	38.28	0.21	0.55	38.13	39.17	37.91	148308
1712356800	38.07	0.72	1.93	37.33	38.29	37.33	85565
1712270400	37.35	-0.78	-2.05	38.42	39.07	37.14	113234
1712184000	38.13	0.9	2.42	37	38.74	36.6101	129954
1712097600	37.23	-0.37	-0.98	37	37.66	36.845	182723
1712011200	37.6	-1.66	-4.23	39.45	39.45	37.075	104987
1711665600	39.26	0.96	2.51	35.43	39.54	34.16	312976
1711579200	38.3	-0.7	-1.79	39.24	39.77	37.935	185263
1711492800	39	0.1	0.26	39.01	39.58	38.35	62105
1711406400	38.9	-0.82	-2.06	40	40.09	38.89	82325
1711147200	39.72	-0.63	-1.56	40.25	40.43	39.67	40300
1711060800	40.35	-0.02	-0.05	40.44	40.91	40.16	61039
1710974400	40.37	1.32	3.38	39.29	40.46	39	67318
1710888000	39.05	-0.47	-1.19	39.3	39.54	38.71	39051
1710801600	39.52	0.27	0.69	39.24	39.95	39.06	69250
1710542400	39.25	0.2	0.51	38.89	39.29	38.89	72295
1710456000	39.05	-0.16	-0.41	39.1	39.82	38.8703	38265
1710369600	39.21	0.26	0.67	38.83	39.236	38.79	63713
1710283200	38.95	-0.2	-0.51	39.15	39.53	38.85	30923
1710196800	39.15	-0.55	-1.39	39.37	39.37	38.49	41287
1709941200	39.7	-0.23	-0.58	40.25	40.64	39.45	77247
1709854800	39.93	0.44	1.11	39.59	40.33	39.5	80459
1709768400	39.49	1.12	2.92	38.56	39.76	38.56	75069
1709682000	38.37	0.62	1.64	37.74	38.4	37.07	109636
1709595600	37.75	-0.54	-1.41	38.25	38.39	37.53	36790
1709336400	38.29	0.11	0.29	38.17	38.29	37.77	47010
1709250000	38.18	0.24	0.63	37.97	38.67	37.77	41907
1709163600	37.94	-1.58	-4.00	39.12	39.12	37.86	70957
1709077200	39.52	-0.04	-0.10	39.5	39.79	38.89	62307
1708990800	39.56	1.87	4.96	37.83	39.57	37.67	79459
1708731600	37.69	-0.38	-1.00	37.79	38.34	37.6	205207
1708645200	38.07	-0.19	-0.50	38.22	38.49	37.725	58507
1708558800	38.26	-0.43	-1.11	38.69	38.69	37.905	35989
1708472400	38.69	-1.17	-2.94	39.44	39.71	38.53	48603
1708126800	39.86	0.05	0.13	39.61	40.44	39.55	86821
1708040400	39.81	0.48	1.22	39.5	40.195	39.2	59900
1707954000	39.33	0.45	1.16	39.48	39.72	38.81	41011
1707867600	38.88	-1.87	-4.59	40.4	40.4	38.72	52076
1707781200	40.75	0.52	1.29	40.32	40.95	40	128121
1707522000	40.23	0.9	2.29	39.23	40.735	38.96	54301
1707435600	39.33	-0.15	-0.38	39.55	39.99	38.86	41270
1707349200	39.48	-0.51	-1.28	39.68	40.18	39.42	47580
1707262800	39.99	0.84	2.15	39.17	40.28	38.83	67646
1707176400	39.15	-1.53	-3.76	40.29	40.29	39.14	43989
1706917200	40.68	-0.57	-1.38	40.74	41.22	40.51	35516
1706830800	41.25	0.81	2.00	40.6	41.27	40.5	64532
1706744400	40.44	-1.99	-4.69	42.38	42.46	40.4	74552
1706658000	42.43	-0.45	-1.05	42.69	43.08	42.15	79764
1706571600	42.88	0.44	1.04	42.2	42.89	42.03	44907
1706312400	42.44	0.23	0.54	42.46	42.65	42.265	34603
1706226000	42.21	-0.07	-0.17	42.68	42.68	42.07	91133
1706139600	42.28	-0.02	-0.05	42.5	42.63	42.15	44446
1706053200	42.3	-0.17	-0.40	43	43	42.14	68800
1705966800	42.47	0.97	2.34	41.88	42.53	41.655	76730
1705707600	41.5	0.27	0.65	41.54	41.99	41.03	77840

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