Franklin Covey Co. (FC)
28.88
0.39 (1.37%)
At close: Mar 24, 2025, 2:01 PM
FC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 28.37 | 28.77 | 28.23 | 28.49 | -0.03 | -0.11% | 423,906 |
| Mar 20, 2025 | 28.61 | 28.98 | 28.21 | 28.52 | -0.48 | -1.66% | 178,600 |
| Mar 19, 2025 | 29.36 | 30.01 | 27.97 | 29.00 | -0.25 | -0.85% | 124,694 |
| Mar 18, 2025 | 29.66 | 30.19 | 29.07 | 29.25 | -0.80 | -2.66% | 90,331 |
| Mar 17, 2025 | 30.51 | 30.88 | 29.82 | 30.05 | -0.55 | -1.80% | 81,200 |
| Mar 14, 2025 | 29.93 | 30.64 | 29.93 | 30.60 | 0.76 | 2.55% | 103,000 |
| Mar 13, 2025 | 30.23 | 30.23 | 29.32 | 29.84 | -0.31 | -1.03% | 102,500 |
| Mar 12, 2025 | 31.15 | 31.28 | 30.12 | 30.15 | -0.81 | -2.62% | 110,000 |
| Mar 11, 2025 | 31.42 | 31.48 | 30.68 | 30.96 | -0.51 | -1.62% | 88,147 |
| Mar 10, 2025 | 31.76 | 32.55 | 31.28 | 31.47 | -0.35 | -1.10% | 83,932 |
| Mar 7, 2025 | 30.99 | 31.97 | 30.99 | 31.82 | 0.80 | 2.58% | 83,736 |
| Mar 6, 2025 | 30.77 | 31.22 | 30.76 | 31.02 | -0.16 | -0.51% | 97,138 |
| Mar 5, 2025 | 30.99 | 31.43 | 30.79 | 31.18 | 0.08 | 0.26% | 100,409 |
| Mar 4, 2025 | 30.62 | 31.28 | 30.42 | 31.10 | 0.03 | 0.10% | 86,307 |
| Mar 3, 2025 | 32.08 | 32.13 | 30.84 | 31.07 | -0.91 | -2.85% | 103,000 |
| Feb 28, 2025 | 31.51 | 32.12 | 30.75 | 31.98 | 0.23 | 0.72% | 315,200 |
| Feb 27, 2025 | 32.50 | 32.85 | 31.63 | 31.75 | -0.75 | -2.31% | 72,100 |
| Feb 26, 2025 | 32.67 | 33.38 | 32.32 | 32.50 | -0.27 | -0.82% | 66,400 |
| Feb 25, 2025 | 32.88 | 33.30 | 32.47 | 32.77 | -0.09 | -0.27% | 89,000 |
| Feb 24, 2025 | 33.00 | 33.22 | 32.61 | 32.86 | 0.06 | 0.18% | 73,705 |
| Feb 21, 2025 | 34.21 | 34.21 | 32.79 | 32.80 | -1.05 | -3.10% | 135,416 |
| Feb 20, 2025 | 34.19 | 34.53 | 33.19 | 33.85 | -0.53 | -1.54% | 135,833 |
| Feb 19, 2025 | 34.55 | 34.72 | 34.09 | 34.38 | -0.29 | -0.84% | 90,300 |
| Feb 18, 2025 | 34.75 | 34.75 | 34.25 | 34.67 | 0.00 | 0.00% | 98,800 |
| Feb 14, 2025 | 35.97 | 36.00 | 34.65 | 34.67 | -0.98 | -2.75% | 105,622 |
| Feb 13, 2025 | 36.55 | 36.55 | 35.64 | 35.65 | -0.53 | -1.46% | 74,006 |
| Feb 12, 2025 | 37.40 | 37.40 | 36.11 | 36.18 | -1.78 | -4.69% | 156,300 |
| Feb 11, 2025 | 38.01 | 38.46 | 37.34 | 37.96 | -0.79 | -2.04% | 200,645 |
| Feb 10, 2025 | 37.92 | 39.22 | 37.44 | 38.75 | 0.98 | 2.59% | 152,641 |
| Feb 7, 2025 | 37.81 | 38.86 | 36.89 | 37.77 | -0.04 | -0.11% | 329,200 |
| Feb 6, 2025 | 37.81 | 38.20 | 37.31 | 37.81 | 0.09 | 0.24% | 118,200 |
| Feb 5, 2025 | 37.77 | 37.95 | 37.43 | 37.72 | 0.05 | 0.13% | 93,800 |
| Feb 4, 2025 | 36.67 | 37.81 | 36.30 | 37.67 | 0.85 | 2.31% | 96,013 |
| Feb 3, 2025 | 37.29 | 37.78 | 36.50 | 36.82 | -1.09 | -2.88% | 109,500 |
| Jan 31, 2025 | 37.22 | 38.44 | 37.22 | 37.91 | 0.76 | 2.05% | 178,249 |
| Jan 30, 2025 | 36.81 | 37.37 | 36.81 | 37.15 | 0.49 | 1.34% | 113,623 |
| Jan 29, 2025 | 36.01 | 36.85 | 35.87 | 36.66 | 0.54 | 1.50% | 91,300 |
| Jan 28, 2025 | 34.90 | 36.83 | 34.75 | 36.12 | 1.09 | 3.11% | 132,700 |
| Jan 27, 2025 | 35.13 | 35.40 | 34.89 | 35.03 | -0.09 | -0.26% | 81,032 |
| Jan 24, 2025 | 34.13 | 35.24 | 34.13 | 35.12 | 0.76 | 2.21% | 116,024 |
| Jan 23, 2025 | 33.96 | 35.15 | 33.88 | 34.36 | 0.12 | 0.35% | 142,700 |
| Jan 22, 2025 | 33.38 | 34.52 | 33.34 | 34.24 | 0.56 | 1.66% | 133,116 |
| Jan 21, 2025 | 33.24 | 33.95 | 33.15 | 33.68 | 0.52 | 1.57% | 96,300 |
| Jan 17, 2025 | 33.35 | 33.49 | 33.01 | 33.16 | 0.21 | 0.64% | 93,400 |
| Jan 16, 2025 | 32.70 | 33.28 | 32.62 | 32.95 | -0.10 | -0.30% | 119,906 |
| Jan 15, 2025 | 32.25 | 33.44 | 32.11 | 33.05 | 1.51 | 4.79% | 196,800 |
| Jan 14, 2025 | 30.66 | 32.07 | 30.66 | 31.54 | 1.16 | 3.82% | 201,344 |
| Jan 13, 2025 | 30.67 | 30.77 | 28.99 | 30.38 | -0.87 | -2.78% | 244,505 |
| Jan 10, 2025 | 33.19 | 33.19 | 30.17 | 31.25 | -4.05 | -11.47% | 292,200 |
| Jan 8, 2025 | 34.80 | 35.73 | 34.67 | 35.30 | 0.06 | 0.17% | 109,028 |