Franklin Covey Company (FC) Historical Stock Data
23.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FC is up 0.07% a day on average. There have been 16 days where Franklin Covey Company closed green and 14 days where FC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 22.83 | 23.19 | ↑$0.36 (1.58%) | 22.52 | 23.62 | 111.77K |
| 2025-05-12 | 22.00 | 22.56 | ↑$0.56 (2.55%) | 21.62 | 22.63 | 92.58K |
| 2025-05-09 | 21.33 | 21.10 | ↓$0.23 (-1.08%) | 20.94 | 21.47 | 38.27K |
| 2025-05-08 | 20.77 | 21.33 | ↑$0.56 (2.70%) | 20.74 | 21.79 | 80.16K |
| 2025-05-07 | 20.68 | 20.27 | ↓$0.41 (-1.98%) | 20.10 | 20.84 | 81.32K |
| 2025-05-06 | 20.65 | 20.53 | ↓$0.12 (-0.58%) | 20.53 | 20.99 | 58.33K |
| 2025-05-05 | 20.92 | 20.86 | ↓$0.06 (-0.29%) | 20.82 | 21.23 | 57.03K |
| 2025-05-02 | 20.79 | 21.19 | ↑$0.40 (1.92%) | 20.67 | 21.27 | 90.40K |
| 2025-05-01 | 20.32 | 20.59 | ↑$0.27 (1.33%) | 20.13 | 20.83 | 72.26K |
| 2025-04-30 | 20.58 | 20.31 | ↓$0.27 (-1.31%) | 20.09 | 20.58 | 69.78K |
| 2025-04-29 | 20.66 | 20.78 | ↑$0.12 (0.58%) | 20.41 | 21.02 | 89.89K |
| 2025-04-28 | 20.70 | 20.68 | ↓$0.02 (-0.10%) | 20.25 | 21.05 | 104.38K |
| 2025-04-25 | 20.51 | 20.78 | ↑$0.27 (1.32%) | 20.27 | 20.89 | 83.36K |
| 2025-04-24 | 20.47 | 20.74 | ↑$0.27 (1.32%) | 20.39 | 20.78 | 101.28K |
| 2025-04-23 | 20.56 | 20.32 | ↓$0.24 (-1.17%) | 20.14 | 21.44 | 109.29K |
| 2025-04-22 | 19.88 | 19.96 | ↑$0.08 (0.40%) | 19.40 | 20.16 | 106.57K |
| 2025-04-21 | 20.12 | 19.84 | ↓$0.28 (-1.39%) | 19.60 | 20.12 | 76.84K |
| 2025-04-17 | 20.22 | 20.37 | ↑$0.16 (0.77%) | 19.98 | 20.71 | 106.30K |
| 2025-04-16 | 20.55 | 20.20 | ↓$0.35 (-1.70%) | 20.14 | 20.84 | 76.59K |
| 2025-04-15 | 20.57 | 20.80 | ↑$0.23 (1.12%) | 20.18 | 21.00 | 118.54K |
| 2025-04-14 | 20.35 | 20.33 | ↓$0.02 (-0.10%) | 19.35 | 20.49 | 244.35K |
| 2025-04-11 | 19.59 | 20.21 | ↑$0.62 (3.16%) | 19.05 | 21.05 | 196.19K |
| 2025-04-10 | 20.51 | 19.64 | ↓$0.87 (-4.24%) | 19.20 | 20.82 | 197.40K |
| 2025-04-09 | 19.58 | 21.07 | ↑$1.49 (7.61%) | 18.94 | 21.71 | 335.70K |
| 2025-04-08 | 20.79 | 19.72 | ↓$1.07 (-5.15%) | 19.39 | 20.93 | 246.85K |
| 2025-04-07 | 20.21 | 20.06 | ↓$0.15 (-0.74%) | 19.04 | 21.32 | 301.73K |
| 2025-04-04 | 19.85 | 20.65 | ↑$0.80 (4.03%) | 19.54 | 21.01 | 427.26K |
| 2025-04-03 | 23.00 | 20.51 | ↓$2.49 (-10.83%) | 20.00 | 23.11 | 734.07K |
| 2025-04-02 | 27.52 | 27.89 | ↑$0.37 (1.34%) | 27.02 | 28.13 | 152.16K |
| 2025-04-01 | 27.70 | 28.00 | ↑$0.30 (1.08%) | 27.45 | 28.39 | 182.22K |
Create an account or log in to view more rows.
$FC I mean ... head and shoulders .....
$FC the end is near
$FC Pack it up boys.
$FC weak
$FC Nope
$FC every dip gets bought up.
$FC we need those buyers and volume.
$FC the catalyst we need !
$FC trash
$FC going green