Franklin Covey Company (FC) Historical Stock Data
39.83 ↑0.86 (2.21%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FC is up 0.16% a day on average. There have been 12 days where Franklin Covey Company closed green and 18 days where FC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 39.28 | 39.83 | ↑$0.55 (1.40%) | 39.12 | 39.94 | 58.43K |
| 2024-05-01 | 39.15 | 38.97 | ↓$0.18 (-0.46%) | 38.97 | 39.49 | 54.68K |
| 2024-04-30 | 39.49 | 38.94 | ↓$0.55 (-1.39%) | 38.68 | 39.63 | 167.95K |
| 2024-04-29 | 39.50 | 39.57 | ↑$0.07 (0.18%) | 39.20 | 39.90 | 64.23K |
| 2024-04-26 | 39.65 | 39.54 | ↓$0.11 (-0.28%) | 38.82 | 39.65 | 49.66K |
| 2024-04-25 | 39.41 | 39.33 | ↓$0.08 (-0.20%) | 38.36 | 39.85 | 131.64K |
| 2024-04-24 | 40.14 | 39.58 | ↓$0.56 (-1.40%) | 39.56 | 40.50 | 101.46K |
| 2024-04-23 | 39.84 | 40.30 | ↑$0.46 (1.15%) | 39.84 | 40.78 | 97.37K |
| 2024-04-22 | 39.58 | 39.91 | ↑$0.33 (0.83%) | 39.42 | 40.48 | 114.73K |
| 2024-04-19 | 38.50 | 39.48 | ↑$0.98 (2.55%) | 38.32 | 39.52 | 133K |
| 2024-04-18 | 38.53 | 37.98 | ↓$0.55 (-1.43%) | 37.38 | 38.98 | 132.67K |
| 2024-04-17 | 38.43 | 38.20 | ↓$0.23 (-0.60%) | 37.53 | 38.80 | 144.61K |
| 2024-04-16 | 38.54 | 38.35 | ↓$0.19 (-0.49%) | 38.05 | 38.96 | 93.95K |
| 2024-04-15 | 39.24 | 39.00 | ↓$0.24 (-0.61%) | 38.61 | 39.91 | 94.52K |
| 2024-04-12 | 39.51 | 38.94 | ↓$0.57 (-1.44%) | 38.81 | 40.06 | 109.55K |
| 2024-04-11 | 38.46 | 39.91 | ↑$1.45 (3.77%) | 38.46 | 40.71 | 101.97K |
| 2024-04-10 | 39.90 | 38.41 | ↓$1.49 (-3.73%) | 38.02 | 40.64 | 144.81K |
| 2024-04-09 | 38.38 | 40.46 | ↑$2.08 (5.42%) | 38.38 | 40.51 | 172.37K |
| 2024-04-08 | 38.13 | 38.28 | ↑$0.15 (0.39%) | 37.91 | 39.17 | 148.31K |
| 2024-04-05 | 37.40 | 38.07 | ↑$0.67 (1.79%) | 37.33 | 38.29 | 86.24K |
| 2024-04-04 | 38.42 | 37.35 | ↓$1.07 (-2.79%) | 37.14 | 39.07 | 113.23K |
| 2024-04-03 | 37.00 | 38.13 | ↑$1.13 (3.05%) | 36.61 | 38.74 | 129.95K |
| 2024-04-02 | 37.09 | 37.23 | ↑$0.14 (0.38%) | 36.85 | 37.66 | 273.62K |
| 2024-04-01 | 39.45 | 37.60 | ↓$1.85 (-4.69%) | 37.08 | 39.45 | 104.99K |
| 2024-03-28 | 35.66 | 39.26 | ↑$3.60 (10.10%) | 34.16 | 39.54 | 312.98K |
| 2024-03-27 | 39.24 | 38.30 | ↓$0.94 (-2.40%) | 37.94 | 39.77 | 185.38K |
| 2024-03-26 | 39.01 | 39.00 | ↓$0.01 (-0.03%) | 38.35 | 39.58 | 62.11K |
| 2024-03-25 | 40.00 | 38.90 | ↓$1.10 (-2.75%) | 38.89 | 40.09 | 82.33K |
| 2024-03-22 | 40.25 | 39.72 | ↓$0.53 (-1.32%) | 39.67 | 40.26 | 40.30K |
| 2024-03-21 | 40.44 | 40.35 | ↓$0.09 (-0.22%) | 40.16 | 40.91 | 61K |
Create an account or log in to view more rows.
$FC nothing drops
$FC Overpower the algos!
$FC we need more volume
$FC go time
$FC now I buy
$FC market starting to dump
$FC LOADING UP HERE!
$FC Sleep well my bulls
sleep well
$FC I hope I never have to work for anyone again after this
$FC pressure