Franklin Covey Company Common Stock (FC)

11.77
-0.05 (-0.42%)
NYSE · Last Trade: Mar 12th, 2:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin Covey Company Common Stock (FC)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/20/202616.0316.0914.8214.92287,73114.92
2/19/202616.5116.8016.0116.18104,61116.18
2/18/202617.5717.8516.7516.92140,96816.92
2/17/202617.6917.8517.3417.4254,24517.42
2/13/202618.2118.9217.7617.7681,59217.76
2/12/202618.8018.8017.7918.05105,56818.05
2/11/202619.4519.4518.4418.7575,41318.75
2/10/202619.6920.1319.4319.4391,39219.43
2/09/202619.5019.8219.1819.6170,19919.61
2/06/202619.2819.8218.9819.4990,91419.49
2/05/202619.7519.8118.4218.93122,13418.93
2/04/202619.6720.3518.7819.78135,38219.78
2/03/202620.5820.7519.2019.69160,72719.69
2/02/202620.4220.8719.5520.65199,49320.65
1/30/202620.2920.8820.2920.37104,05320.37
1/29/202620.2220.5520.0320.46123,52420.46
1/28/202620.0020.5920.0020.05118,77620.05
1/27/202620.7020.9919.9019.98168,33219.98
1/26/202620.8120.9319.7920.70118,77720.70
1/23/202620.9921.1820.6820.77183,61320.77
1/22/202621.0921.4620.9320.99129,13220.99
1/21/202620.9321.2920.6620.99171,29420.99
1/20/202620.6520.8720.2020.51148,40320.51
1/16/202621.0721.4320.0720.95181,77520.95
1/15/202620.0021.0820.0021.06154,08421.06
1/14/202619.4620.0919.1519.92129,30519.92
1/13/202619.4019.6719.1519.40160,17519.40
1/12/202618.8019.5418.7019.20190,82919.20
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