FC Quote, Trading Chart, Franklin Covey Company

home / stock / fc / fc quote

Stock Information
Company Name: Franklin Covey Company
Stock Symbol: FC
Market: NYSE
Website: franklincovey.com
Menu
FC FC Quote FC Short FC News FC Articles FC Message Board
Get FC Alerts

News, Short Squeeze, Breakout and More Instantly...
FC Quote
Last:$41.03
Change Percent:-0.24%
Open:$41.28
Previous Close:$41.03
High:$41.35
Low:$40.54
Volume:45,273
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FC Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$41.28
Close:$41.03
High:$41.35
Low:$40.54
Volume:45,273
Date:2024-07-18
Open:$41.58
Close:$41.18
High:$42.05
Low:$41.18
Volume:54,864
Date:2024-07-17
Open:$42.15
Close:$41.82
High:$42.33
Low:$41.8
Volume:62,849
Date:2024-07-16
Open:$41.73
Close:$42.2
High:$42.49
Low:$41.56
Volume:90,786
Date:2024-07-15
Open:$40.52
Close:$41.53
High:$41.84
Low:$40.25
Volume:80,914
Date:2024-07-12
Open:$40.01
Close:$40.16
High:$40.55
Low:$40
Volume:44,624
Date:2024-07-11
Open:$39.25
Close:$39.85
High:$40.2
Low:$38.62
Volume:71,637
Date:2024-07-10
Open:$38.7
Close:$39.23
High:$39.25
Low:$38.44
Volume:61,610
Date:2024-07-09
Open:$38.9
Close:$38.64
High:$39.05
Low:$38.55
Volume:62,016
Date:2024-07-08
Open:$38
Close:$38.91
High:$38.95
Low:$37.87
Volume:94,147
Date:2024-07-05
Open:$39.02
Close:$37.99
High:$39.02
Low:$37.68
Volume:52,978
Date:2024-07-04
Open:$38.1
Close:$39.02
High:$39.22
Low:$38.1
Volume:45,258
Date:2024-07-03
Open:$38.1
Close:$39.02
High:$39.22
Low:$38.1
Volume:45,258
Date:2024-07-02
Open:$37
Close:$38.24
High:$38.89
Low:$36.995
Volume:94,909
Date:2024-07-01
Open:$38
Close:$36.88
High:$38.02
Low:$36.39
Volume:103,205
Date:2024-06-28
Open:$36.93
Close:$38
High:$38.24
Low:$36.78
Volume:257,476
Date:2024-06-27
Open:$38
Close:$36.74
High:$39.95
Low:$36
Volume:224,386
Date:2024-06-26
Open:$34.46
Close:$34.93
High:$35.86
Low:$34.46
Volume:129,683
Date:2024-06-25
Open:$34.37
Close:$34.5
High:$34.94
Low:$34.05
Volume:51,267
Date:2024-06-24
Open:$34.1
Close:$34.44
High:$34.635
Low:$33.95
Volume:64,184