Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FC Franklin Covey Co

34.47

0.00 (0.00%)

Pre Market

Last Updated: 04:09:44

Delayed by 15 minutes

FC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 19 2024	39.48	1.50	3.95%	38.50	39.52	38.32	133,004
Apr 18 2024	37.98	-0.22	-0.58%	38.53	38.98	37.38	132,669
Apr 17 2024	38.20	-0.15	-0.39%	38.43	38.80	37.53	144,609
Apr 16 2024	38.35	-0.65	-1.67%	38.695	38.77	38.05	93,082
Apr 15 2024	39.00	0.06	0.15%	39.24	39.91	38.61	94,521
Apr 12 2024	38.94	-0.97	-2.43%	39.51	40.06	38.81	109,547
Apr 11 2024	39.91	1.50	3.91%	38.46	40.71	38.46	101,970
Apr 10 2024	38.41	-2.05	-5.07%	38.98	40.64	38.02	128,741
Apr 09 2024	40.46	2.18	5.69%	38.38	40.51	38.38	172,367
Apr 08 2024	38.28	0.21	0.55%	38.13	39.17	37.91	148,308
Apr 05 2024	38.07	0.72	1.93%	37.33	38.29	37.33	85,565
Apr 04 2024	37.35	-0.78	-2.05%	38.42	39.07	37.14	113,234
Apr 03 2024	38.13	0.90	2.42%	37.00	38.74	36.6101	129,954
Apr 02 2024	37.23	-0.37	-0.98%	37.00	37.66	36.845	182,723
Apr 01 2024	37.60	-1.66	-4.23%	39.45	39.45	37.075	104,987
Mar 28 2024	39.26	0.96	2.51%	35.43	39.54	34.16	312,976
Mar 27 2024	38.30	-0.70	-1.79%	39.24	39.77	37.935	185,263
Mar 26 2024	39.00	0.10	0.26%	39.01	39.58	38.35	62,105
Mar 25 2024	38.90	-0.82	-2.06%	40.00	40.09	38.89	82,325
Mar 22 2024	39.72	-0.63	-1.56%	40.25	40.43	39.67	40,300
Mar 21 2024	40.35	-0.02	-0.05%	40.44	40.91	40.16	61,039
Mar 20 2024	40.37	1.32	3.38%	39.29	40.46	39.00	67,318
Mar 19 2024	39.05	-0.47	-1.19%	39.30	39.54	38.71	39,051

RSE Collection (GM)

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