Franklin Covey Co. (FC)
NYSE: FC
· Real-Time Price · USD
20.64
-0.22 (-1.05%)
At close: May 06, 2025, 3:59 PM
20.53
-0.53%
After-hours: May 06, 2025, 04:05 PM EDT
Franklin Covey Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 20.65 | n/a | 20.99 | n/a | 20.53 | n/a | 20.53 | n/a | n/a | 43,467 |
| May 5, 2025 | 20.92 | n/a | 21.28 | n/a | 20.81 | n/a | 20.86 | n/a | 1.61% | 57,029 |
| May 2, 2025 | 20.79 | n/a | 21.27 | n/a | 20.67 | n/a | 21.19 | n/a | 1.58% | 90,400 |
| May 1, 2025 | 20.32 | n/a | 20.83 | n/a | 20.13 | n/a | 20.59 | n/a | -2.83% | 72,300 |
| Apr 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.06 | 20.06 | 20.31 | 20.31 | -1.36% | 69,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.