Advertisement
U.S. markets open in 1 hour 28 minutes

Franklin Covey Co. (FC)

NYSE - NYSE Delayed Price. Currency in USD
38.30-0.70 (-1.79%)
At close: 04:00PM EDT
35.60 -2.70 (-7.05%)
Pre-Market: 07:45AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202439.2439.7737.9438.3038.30185,100
Mar 26, 202439.0139.5838.3539.0039.0062,100
Mar 25, 202440.0040.0938.8938.9038.9082,300
Mar 22, 202440.2540.2639.6739.7239.7240,300
Mar 21, 202440.4440.9140.1640.3540.3561,000
Mar 20, 202439.2940.4639.0040.3740.3767,300
Mar 19, 202439.3039.3938.7139.0539.0539,100
Mar 18, 202439.2439.9539.2439.5239.5269,300
Mar 15, 202438.8939.2938.8939.2539.2573,200
Mar 14, 202439.1039.8238.8739.0539.0538,300
Mar 13, 202438.8339.3038.8339.2139.2163,700
Mar 12, 202439.1539.5338.9538.9538.9530,900
Mar 11, 202439.3739.3738.4939.1539.1541,300
Mar 08, 202440.2540.6439.4539.7039.7077,200
Mar 07, 202439.5940.3339.5039.9339.9380,500
Mar 06, 202438.5639.7638.5639.4939.4975,100
Mar 05, 202437.7438.4037.0738.3738.37109,600
Mar 04, 202438.2538.3937.5337.7537.7536,800
Mar 01, 202438.1738.2937.7738.2938.2947,000
Feb 29, 202437.9738.6737.7738.1838.1841,900
Feb 28, 202439.1239.1237.8637.9437.9471,000
Feb 27, 202439.5039.6738.8939.5239.5262,300
Feb 26, 202437.8339.5737.6739.5639.5679,500
Feb 23, 202437.7938.3437.6037.6937.69205,200
Feb 22, 202438.2238.4437.7338.0738.0758,500
Feb 21, 202438.6938.6937.9138.2638.2636,000
Feb 20, 202439.4439.7138.5338.6938.6948,600
Feb 16, 202439.6140.4439.5539.8639.8686,800
Feb 15, 202439.5040.2039.2039.8139.8160,000
Feb 14, 202439.4839.7238.8139.3339.3341,000
Feb 13, 202439.9340.1338.7238.8838.8852,900
Feb 12, 202440.3240.9540.0040.7540.75128,100
Feb 09, 202439.2340.7438.9640.2340.2354,300
Feb 08, 202439.5539.9038.8639.3339.3341,300
Feb 07, 202439.6840.1839.4239.4839.4847,600
Feb 06, 202439.1740.2838.8339.9939.9967,600
Feb 05, 202440.2940.2939.1439.1539.1544,000
Feb 02, 202440.7441.2240.5140.6840.6835,500
Feb 01, 202440.6041.2740.5041.2541.2564,500
Jan 31, 202442.3842.4640.4040.4440.4474,600
Jan 30, 202442.6943.0842.1542.4342.4379,800
Jan 29, 202442.2042.8942.0342.8842.8844,900
Jan 26, 202442.4642.6542.2742.4442.4434,600
Jan 25, 202442.6842.6842.0742.2142.2191,100
Jan 24, 202442.5042.6342.1542.2842.2844,400
Jan 23, 202443.0043.0042.1442.3042.3068,800
Jan 22, 202441.8842.5641.6642.4742.4776,700
Jan 19, 202441.5441.9941.0341.5041.5077,800
Jan 18, 202440.0241.2539.6241.2341.23100,800
Jan 17, 202439.8740.6739.8740.0640.0691,400
Jan 16, 202441.0741.1540.1940.4640.4659,000
Jan 12, 202441.8842.2140.9241.0741.0752,300
Jan 11, 202439.8741.5839.8741.3341.33126,200
Jan 10, 202439.2140.3138.9840.0440.0499,000
Jan 09, 202438.5739.3138.1739.1639.1681,100
Jan 08, 202440.3341.1838.5139.0539.05140,900
Jan 05, 202439.0044.9639.0040.6640.66439,400
Jan 04, 202440.2440.8639.0339.3739.37304,400
Jan 03, 202440.9841.4139.6139.8939.89166,400
Jan 02, 202443.3843.4340.3240.7240.72132,600
Dec 29, 202343.1243.6742.6343.5343.53158,100
Dec 28, 202342.7943.0742.4442.9742.9746,400
Dec 27, 202342.3442.9042.3442.8642.8645,300
Dec 26, 202341.2042.5541.2042.5042.5055,200
Dec 22, 202341.4941.9440.5941.6141.6168,600
Dec 21, 202341.7141.8840.8041.4741.4767,200
Dec 20, 202341.2842.3340.7141.1341.1371,300
Dec 19, 202340.6541.7640.6541.1541.1577,000
Dec 18, 202340.3840.8939.7940.7040.7045,300
Dec 15, 202341.0041.0039.6440.3240.32115,300
Dec 14, 202340.4440.9339.5340.7140.7183,000
Dec 13, 202339.5040.2138.3440.2140.2172,900
Dec 12, 202339.6440.1339.3439.4639.4634,000
Dec 11, 202339.9440.0239.6139.7339.7327,400
Dec 08, 202340.3940.4839.8239.9339.9338,300
Dec 07, 202338.2941.0937.8940.7340.73160,100
Dec 06, 202339.2439.4038.0938.3438.3437,000
Dec 05, 202339.5039.7338.9239.0539.0540,000
Dec 04, 202339.3540.0039.2039.5439.5446,400
Dec 01, 202339.0639.4138.6639.3039.3071,100
Nov 30, 202339.6839.6838.7338.8838.8846,500
Nov 29, 202339.2239.7539.0139.2739.2770,200
Nov 28, 202339.2639.5839.0539.1739.1746,000
Nov 27, 202339.9340.2639.5040.0340.0329,800
Nov 24, 202340.0240.1239.8440.0740.079,100
Nov 22, 202340.0040.4139.5239.8339.8339,700
Nov 21, 202339.1139.8838.8539.6739.6735,000
Nov 20, 202339.1839.4538.9039.2539.2559,400
Nov 17, 202338.2839.2538.2838.9138.9179,700
Nov 16, 202338.4239.0738.1538.3738.3789,700
Nov 15, 202338.1338.4937.9038.3938.3952,400
Nov 14, 202337.0437.9036.7837.8237.82119,500
Nov 13, 202337.5837.5836.2836.6936.6966,900
Nov 10, 202336.7738.3036.4737.8337.8364,800
Nov 09, 202336.2137.3536.1236.7036.7081,200
Nov 08, 202336.1736.4635.9836.3336.3367,200
Nov 07, 202335.0436.8234.6536.3536.3595,600
Nov 06, 202335.2236.0934.4334.9534.95107,100
Nov 03, 202335.6936.7434.3935.9335.93250,700
Nov 02, 202335.3635.6732.1935.0835.08295,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...