Franklin Covey Company Common Stock (FC)

22.90
+0.48 (2.14%)
NYSE· Last Trade: May 22nd, 12:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin Covey Company Common Stock (FC)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202621.7822.5721.2222.4287,63822.42
5/20/202621.2622.1220.4722.0497,23422.04
5/19/202620.7321.4620.4321.4078,06021.40
5/18/202620.5421.0220.3420.6644,51020.66
5/15/202620.7421.1920.3720.4940,26020.49
5/14/202621.4921.6620.0720.93105,08020.93
5/13/202621.1621.5620.8221.2862,64721.28
5/12/202622.0622.0620.9421.4460,93421.44
5/11/202622.2122.6221.3821.9943,95021.99
5/08/202622.4923.1821.6722.1556,62522.15
5/07/202622.6523.0522.3022.55120,69322.55
5/06/202622.8322.8321.6322.4578,25022.45
5/05/202621.8422.6421.6022.5480,19122.54
5/04/202621.2222.5021.1421.8993,39721.89
5/01/202621.4321.5320.8221.4870,20621.48
4/30/202621.6221.7320.7321.2079,53121.20
4/29/202622.2922.3121.5921.6363,16621.63
4/28/202621.7322.5521.1122.2578,79722.25
4/27/202621.5221.9120.6421.2881,34221.28
4/24/202621.5522.4821.2621.6146,26821.61
4/23/202623.1723.1721.7621.8655,95521.86
4/22/202623.4623.6222.6022.8779,35922.87
4/21/202623.5623.7222.8723.2661,15923.26
4/20/202623.5924.1522.7523.3873,68123.38
4/17/202623.3623.6822.8323.58138,73123.58
4/16/202623.3923.4422.6523.0799,78523.07
4/15/202622.7823.6422.4523.25118,00223.25
4/14/202622.6023.0922.3723.01157,06523.01
4/13/202621.3922.9921.3822.74210,73022.74
4/10/202621.4921.6820.6521.55172,47321.55
4/09/202621.4422.0121.1821.50140,68621.50
4/08/202623.4323.4321.6421.77167,20021.77
4/07/202623.1823.7221.3222.02391,98822.02
4/06/202623.2124.3821.7023.26537,55423.26
4/02/202617.6323.9017.6323.322,006,91823.32
4/01/202615.8616.1915.3916.15153,56916.15
3/31/202615.7515.9715.4315.7988,63615.79
3/30/202615.3715.5514.9215.5270,79515.52
3/27/202615.4515.4614.9215.29117,59915.29
3/26/202615.0115.9615.0115.45105,33415.45
3/25/202614.4015.1514.3115.11204,10115.11
3/24/202613.3614.3113.2314.23210,64514.23
3/23/202612.5013.6112.2413.59310,85713.59
3/20/202611.9612.3711.7212.19492,55512.19
3/19/202611.4711.9911.3911.9294,52711.92
3/18/202612.1312.2511.6011.6483,44211.64
3/17/202612.1612.4211.7312.08344,91712.08
3/16/202611.6512.1011.4211.99111,47911.99
3/13/202611.6411.7311.1611.54500,24811.54
3/12/202611.6111.9411.6111.67150,45711.67
3/11/202611.6311.8611.2811.77298,73911.77
3/10/202612.1012.4511.6211.82169,98311.82
3/09/202612.0912.2011.4912.11201,04712.11
3/06/202612.6212.7912.1712.34103,22012.34
3/05/202612.6413.0912.5612.88123,67412.88
3/04/202612.7213.0212.5512.79124,43712.79
3/03/202612.5712.9512.2412.76137,10212.76
3/02/202612.7713.1312.7712.8194,86812.81
2/27/202613.2413.4312.9513.02147,65213.02
2/26/202613.6214.0613.2113.45153,13113.45
2/25/202613.6614.9613.4113.68150,59413.68
2/24/202613.6214.1713.1013.63238,75613.63
2/23/202614.7515.1013.5713.73254,76313.73