Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
39.90
+0.21 (0.53%)
Nov 4, 2024, 12:45 PM EST - Market open
Franklin Covey Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 40.00 | 40.22 | 39.35 | 39.69 | 39.69 | -0.30% | 32,016 |
| Oct 31, 2024 | 40.11 | 40.26 | 39.74 | 39.81 | 39.81 | -0.75% | 28,932 |
| Oct 30, 2024 | 40.00 | 40.98 | 40.00 | 40.11 | 40.11 | 0.12% | 19,539 |
| Oct 29, 2024 | 39.69 | 40.42 | 39.67 | 40.06 | 40.06 | 0.23% | 25,834 |
| Oct 28, 2024 | 39.42 | 40.38 | 39.15 | 39.97 | 39.97 | 2.51% | 28,659 |
| Oct 25, 2024 | 39.75 | 39.75 | 38.92 | 38.99 | 38.99 | -0.97% | 29,746 |
| Oct 24, 2024 | 39.90 | 40.22 | 39.23 | 39.37 | 39.37 | -1.06% | 27,570 |
| Oct 23, 2024 | 39.87 | 40.09 | 39.63 | 39.79 | 39.79 | -0.33% | 25,857 |
| Oct 22, 2024 | 40.25 | 40.25 | 39.79 | 39.92 | 39.92 | -1.53% | 23,815 |
| Oct 21, 2024 | 41.13 | 41.13 | 40.36 | 40.54 | 40.54 | -1.07% | 21,046 |
| Oct 18, 2024 | 41.61 | 42.14 | 40.76 | 40.98 | 40.98 | -1.23% | 19,837 |
| Oct 17, 2024 | 41.34 | 41.56 | 40.69 | 41.49 | 41.49 | 0.46% | 26,740 |
| Oct 16, 2024 | 41.33 | 41.89 | 40.93 | 41.30 | 41.30 | 0.88% | 31,037 |
| Oct 15, 2024 | 40.46 | 42.20 | 40.46 | 40.94 | 40.94 | 0.64% | 28,663 |
| Oct 14, 2024 | 40.59 | 40.83 | 40.50 | 40.68 | 40.68 | -0.42% | 17,864 |
| Oct 11, 2024 | 40.19 | 40.89 | 40.18 | 40.85 | 40.85 | 2.02% | 27,941 |
| Oct 10, 2024 | 39.94 | 40.21 | 39.75 | 40.04 | 40.04 | -0.82% | 26,588 |
| Oct 9, 2024 | 40.20 | 41.10 | 40.20 | 40.37 | 40.37 | 0.25% | 26,944 |
| Oct 8, 2024 | 40.83 | 41.24 | 40.13 | 40.27 | 40.27 | -1.37% | 35,777 |
| Oct 7, 2024 | 40.49 | 40.97 | 39.93 | 40.83 | 40.83 | 0.20% | 29,494 |
| Oct 4, 2024 | 41.09 | 41.09 | 40.46 | 40.75 | 40.75 | 0.59% | 22,376 |
| Oct 3, 2024 | 40.73 | 40.98 | 40.50 | 40.51 | 40.51 | -0.95% | 20,900 |
| Oct 2, 2024 | 40.45 | 41.04 | 40.45 | 40.90 | 40.90 | 0.42% | 26,985 |
| Oct 1, 2024 | 41.11 | 41.25 | 40.28 | 40.73 | 40.73 | -0.97% | 42,458 |
| Sep 30, 2024 | 41.03 | 41.59 | 40.87 | 41.13 | 41.13 | 0.34% | 34,457 |
| Sep 27, 2024 | 41.49 | 41.67 | 40.94 | 40.99 | 40.99 | -0.36% | 23,856 |
| Sep 26, 2024 | 41.08 | 41.31 | 40.76 | 41.14 | 41.14 | 1.01% | 27,148 |
| Sep 25, 2024 | 41.18 | 41.49 | 40.53 | 40.73 | 40.73 | -1.83% | 52,660 |
| Sep 24, 2024 | 41.19 | 41.76 | 40.98 | 41.49 | 41.49 | 0.58% | 26,074 |
| Sep 23, 2024 | 41.28 | 41.53 | 40.61 | 41.25 | 41.25 | -0.43% | 40,802 |
| Sep 20, 2024 | 41.41 | 41.64 | 40.70 | 41.43 | 41.43 | -0.53% | 115,759 |
| Sep 19, 2024 | 41.96 | 41.96 | 41.07 | 41.65 | 41.65 | 1.44% | 42,082 |
| Sep 18, 2024 | 40.69 | 41.76 | 40.37 | 41.06 | 41.06 | 1.16% | 44,284 |
| Sep 17, 2024 | 39.98 | 41.06 | 39.40 | 40.59 | 40.59 | 2.45% | 53,880 |
| Sep 16, 2024 | 39.49 | 39.68 | 39.02 | 39.62 | 39.62 | 0.87% | 43,535 |
| Sep 13, 2024 | 38.92 | 39.57 | 38.61 | 39.28 | 39.28 | 2.03% | 49,530 |
| Sep 12, 2024 | 38.54 | 38.85 | 38.23 | 38.50 | 38.50 | 0.71% | 26,581 |
| Sep 11, 2024 | 37.87 | 38.31 | 36.93 | 38.23 | 38.23 | 0.82% | 40,864 |
| Sep 10, 2024 | 38.28 | 38.50 | 37.73 | 37.92 | 37.92 | -1.66% | 57,916 |
| Sep 9, 2024 | 39.06 | 39.50 | 38.44 | 38.56 | 38.56 | -1.13% | 83,889 |
| Sep 6, 2024 | 40.96 | 41.41 | 38.69 | 39.00 | 39.00 | -5.29% | 84,600 |
| Sep 5, 2024 | 40.49 | 41.28 | 39.91 | 41.18 | 41.18 | 2.31% | 86,338 |
| Sep 4, 2024 | 39.91 | 40.39 | 39.15 | 40.25 | 40.25 | 1.18% | 55,934 |
| Sep 3, 2024 | 39.84 | 40.68 | 39.61 | 39.78 | 39.78 | -1.19% | 40,719 |
| Aug 30, 2024 | 40.31 | 40.33 | 39.67 | 40.26 | 40.26 | 0.83% | 30,332 |
| Aug 29, 2024 | 39.80 | 40.28 | 39.56 | 39.93 | 39.93 | 1.22% | 27,395 |
| Aug 28, 2024 | 39.70 | 39.70 | 39.15 | 39.45 | 39.45 | -0.75% | 23,732 |
| Aug 27, 2024 | 39.72 | 39.92 | 39.45 | 39.75 | 39.75 | -0.18% | 27,855 |
| Aug 26, 2024 | 40.31 | 40.31 | 39.57 | 39.82 | 39.82 | -0.55% | 37,386 |
| Aug 23, 2024 | 39.00 | 40.28 | 39.00 | 40.04 | 40.04 | 3.57% | 55,655 |
| Aug 22, 2024 | 39.16 | 39.19 | 38.17 | 38.66 | 38.66 | -1.53% | 68,665 |
| Aug 21, 2024 | 39.62 | 39.97 | 39.16 | 39.26 | 39.26 | -0.68% | 64,936 |
| Aug 20, 2024 | 39.35 | 39.56 | 38.60 | 39.53 | 39.53 | 0.56% | 74,914 |
| Aug 19, 2024 | 39.00 | 39.42 | 38.64 | 39.31 | 39.31 | 1.42% | 153,245 |
| Aug 16, 2024 | 39.22 | 39.69 | 38.73 | 38.76 | 38.76 | -1.10% | 112,422 |
| Aug 15, 2024 | 38.82 | 39.79 | 38.67 | 39.19 | 39.19 | 3.10% | 80,113 |
| Aug 14, 2024 | 38.21 | 38.27 | 37.28 | 38.01 | 38.01 | -0.68% | 108,947 |
| Aug 13, 2024 | 38.29 | 38.31 | 37.69 | 38.27 | 38.27 | 0.74% | 82,412 |
| Aug 12, 2024 | 38.72 | 38.81 | 37.82 | 37.99 | 37.99 | -0.91% | 74,610 |
| Aug 9, 2024 | 38.90 | 38.90 | 38.27 | 38.34 | 38.34 | -1.46% | 48,468 |
| Aug 8, 2024 | 38.99 | 39.04 | 38.02 | 38.91 | 38.91 | 1.38% | 83,808 |
| Aug 7, 2024 | 39.60 | 40.62 | 38.33 | 38.38 | 38.38 | -1.41% | 53,602 |
| Aug 6, 2024 | 39.92 | 40.16 | 38.88 | 38.93 | 38.93 | -2.48% | 55,428 |
| Aug 5, 2024 | 39.97 | 40.48 | 39.23 | 39.92 | 39.92 | -3.43% | 89,237 |
| Aug 2, 2024 | 41.57 | 42.10 | 40.60 | 41.34 | 41.34 | -3.48% | 127,107 |
| Aug 1, 2024 | 43.53 | 43.53 | 41.87 | 42.83 | 42.83 | -2.01% | 196,991 |
| Jul 31, 2024 | 43.29 | 44.46 | 42.85 | 43.71 | 43.71 | 1.53% | 63,833 |
| Jul 30, 2024 | 42.73 | 43.15 | 42.43 | 43.05 | 43.05 | 1.06% | 39,066 |
| Jul 29, 2024 | 43.14 | 43.41 | 42.47 | 42.60 | 42.60 | -0.40% | 49,635 |
| Jul 26, 2024 | 41.60 | 43.10 | 41.09 | 42.77 | 42.77 | 4.34% | 102,074 |
| Jul 25, 2024 | 41.48 | 41.79 | 40.96 | 40.99 | 40.99 | -0.61% | 64,536 |
| Jul 24, 2024 | 41.37 | 42.33 | 40.49 | 41.24 | 41.24 | -0.15% | 71,595 |
| Jul 23, 2024 | 41.48 | 42.37 | 41.25 | 41.30 | 41.30 | -0.48% | 61,578 |
| Jul 22, 2024 | 41.02 | 41.55 | 40.73 | 41.50 | 41.50 | 1.15% | 50,325 |
| Jul 19, 2024 | 41.28 | 41.35 | 40.54 | 41.03 | 41.03 | -0.36% | 53,623 |
| Jul 18, 2024 | 41.58 | 42.05 | 41.18 | 41.18 | 41.18 | -1.53% | 54,864 |
| Jul 17, 2024 | 42.15 | 42.33 | 41.80 | 41.82 | 41.82 | -0.90% | 62,849 |
| Jul 16, 2024 | 41.73 | 42.49 | 41.56 | 42.20 | 42.20 | 1.61% | 90,786 |
| Jul 15, 2024 | 40.52 | 41.84 | 40.25 | 41.53 | 41.53 | 3.41% | 80,914 |
| Jul 12, 2024 | 40.01 | 40.55 | 40.00 | 40.16 | 40.16 | 0.78% | 44,624 |
| Jul 11, 2024 | 39.25 | 40.20 | 38.62 | 39.85 | 39.85 | 1.58% | 71,637 |
| Jul 10, 2024 | 38.70 | 39.25 | 38.44 | 39.23 | 39.23 | 1.53% | 61,610 |
| Jul 9, 2024 | 38.90 | 39.05 | 38.55 | 38.64 | 38.64 | -0.69% | 62,016 |
| Jul 8, 2024 | 38.00 | 38.95 | 37.87 | 38.91 | 38.91 | 2.42% | 94,147 |
| Jul 5, 2024 | 39.02 | 39.02 | 37.68 | 37.99 | 37.99 | -2.64% | 52,978 |
| Jul 3, 2024 | 38.10 | 39.22 | 38.10 | 39.02 | 39.02 | 2.04% | 45,258 |
| Jul 2, 2024 | 37.00 | 38.89 | 37.00 | 38.24 | 38.24 | 3.69% | 94,909 |
| Jul 1, 2024 | 38.00 | 38.02 | 36.39 | 36.88 | 36.88 | -2.95% | 103,205 |
| Jun 28, 2024 | 36.93 | 38.24 | 36.78 | 38.00 | 38.00 | 3.43% | 257,476 |
| Jun 27, 2024 | 38.00 | 39.95 | 36.00 | 36.74 | 36.74 | 5.18% | 224,386 |
| Jun 26, 2024 | 34.46 | 35.86 | 34.46 | 34.93 | 34.93 | 1.25% | 129,683 |
| Jun 25, 2024 | 34.37 | 34.94 | 34.05 | 34.50 | 34.50 | 0.17% | 51,267 |
| Jun 24, 2024 | 34.10 | 34.64 | 33.95 | 34.44 | 34.44 | 1.44% | 64,184 |
| Jun 21, 2024 | 33.85 | 34.14 | 33.75 | 33.95 | 33.95 | 0.06% | 117,074 |
| Jun 20, 2024 | 34.08 | 34.27 | 33.82 | 33.93 | 33.93 | -0.56% | 44,804 |
| Jun 18, 2024 | 34.58 | 34.60 | 34.00 | 34.12 | 34.12 | -0.81% | 50,181 |
| Jun 17, 2024 | 34.30 | 34.65 | 34.01 | 34.40 | 34.40 | -0.20% | 76,407 |
| Jun 14, 2024 | 34.22 | 34.49 | 33.81 | 34.47 | 34.47 | -0.49% | 49,527 |
| Jun 13, 2024 | 35.10 | 35.10 | 34.56 | 34.64 | 34.64 | -1.53% | 29,514 |
| Jun 12, 2024 | 35.79 | 35.87 | 35.13 | 35.18 | 35.18 | 0.37% | 30,705 |