Franklin Covey Company Common Stock (FC)

18.96
+1.05 (5.86%)
NYSE · Last Trade: Jan 11th, 6:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin Covey Company Common Stock (FC)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.8819.2417.5218.96159,69318.96
1/08/202616.1518.5515.8717.91289,46517.91
1/07/202617.8718.3317.5617.82126,60817.82
1/06/202617.1018.0217.1017.98104,38417.98
1/05/202616.6417.4516.6417.20160,38917.20
1/02/202616.8016.9416.5316.64112,58416.64
12/31/202516.7817.0516.7416.78106,71616.78
12/30/202516.9917.1616.7516.91119,63116.91
12/29/202516.9517.4816.8317.16189,18317.16
12/26/202516.9617.0816.8017.08101,14217.08
12/24/202516.8217.0316.6316.9763,37116.97
12/23/202516.9917.0516.6916.8390,84216.83
12/22/202516.8917.1916.6417.00117,89517.00
12/19/202516.8717.0516.8016.88167,36916.88
12/18/202516.8817.0216.6716.97100,45216.97
12/17/202516.3217.0616.3216.73129,47516.73
12/16/202516.1216.6416.0116.31137,91016.31
12/15/202516.6916.6916.0516.22140,38116.22
12/12/202516.7017.0216.3516.63123,00116.63
12/11/202516.4616.7816.4616.6581,50516.65
12/10/202516.1916.7116.0016.43146,18116.43
12/09/202515.8616.2315.6816.1678,04016.16
12/08/202515.8916.0315.7215.91118,87515.91
12/05/202516.1216.3915.8315.8999,49615.89
12/04/202515.9516.2915.7616.22173,34816.22
12/03/202515.7215.9615.2215.88201,22915.88
12/02/202515.8015.9315.5315.6797,51815.67
12/01/202515.5916.1015.4515.80110,80015.80
11/28/202515.4915.9515.4915.72111,37415.72
11/26/202515.3716.0014.5215.62138,71515.62
11/25/202514.8615.5614.8615.47191,81415.47
11/24/202514.9315.3114.6814.81141,27914.81
11/21/202514.2815.3614.2515.05153,87015.05
11/20/202514.7814.9314.0414.18146,29414.18
11/19/202515.0615.2414.7514.76233,83614.76
11/18/202514.5415.2714.2615.13217,87915.13
11/17/202515.1115.2614.5614.66366,65114.66
11/14/202515.1215.3014.4114.9997,66614.99
11/13/202515.2215.2914.8515.09143,19415.09
11/12/202515.2715.4814.8515.15118,25115.15
11/11/202514.9315.4214.6615.38175,47815.38
11/10/202514.9515.3414.6514.91136,74814.91
11/07/202515.7415.7414.7814.89215,52114.89
11/06/202516.8817.1315.4115.90159,61115.90
11/05/202516.8217.8616.7617.68173,36817.68
11/04/202516.3316.8616.2916.8284,58316.82
11/03/202517.0017.0316.3116.3983,38316.39
10/31/202516.8817.0016.6716.9872,52316.98
10/30/202516.7917.0016.6016.9577,33416.95
10/29/202517.7517.9616.8216.96104,57516.96
10/28/202517.9018.2117.6617.89113,88817.89
10/27/202518.8318.8318.0318.0473,37018.04
10/24/202519.2219.5218.6118.6852,10918.68
10/23/202518.2319.0218.2318.9769,27618.97
10/22/202519.2119.3818.0218.1771,79018.17
10/21/202518.5219.8018.2319.23367,65019.23
10/20/202517.9918.5217.8818.4468,66218.44
10/17/202517.5017.8017.2517.65103,57817.65
10/16/202517.9117.9517.4617.5574,46417.55
10/15/202517.7918.0717.6117.7252,02817.72
10/14/202517.3017.9117.1517.6745,08517.67
10/13/202517.4717.7217.2317.5774,16917.57