Franklin Covey Company (FC) Historical Stock Data
36.26 ↑0.23 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FC is down -0.01% a day on average. There have been 15 days where Franklin Covey Company closed green and 15 days where FC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.27 | 36.26 | ↓$0.01 (-0.03%) | 35.72 | 36.42 | 58.14K |
| 2024-11-21 | 35.34 | 36.03 | ↑$0.69 (1.95%) | 35.34 | 36.28 | 53.21K |
| 2024-11-20 | 35.38 | 35.29 | ↓$0.09 (-0.25%) | 35.13 | 35.60 | 50.85K |
| 2024-11-19 | 35.42 | 35.50 | ↑$0.08 (0.23%) | 35.20 | 35.96 | 71.20K |
| 2024-11-18 | 35.67 | 35.83 | ↑$0.16 (0.45%) | 35.67 | 36.45 | 50.16K |
| 2024-11-15 | 36.89 | 35.86 | ↓$1.03 (-2.79%) | 35.82 | 37.00 | 49.29K |
| 2024-11-14 | 38.05 | 36.72 | ↓$1.33 (-3.50%) | 36.45 | 38.05 | 90.04K |
| 2024-11-13 | 40.01 | 37.87 | ↓$2.14 (-5.35%) | 37.78 | 40.15 | 56.07K |
| 2024-11-12 | 38.67 | 39.66 | ↑$0.99 (2.56%) | 38.67 | 39.83 | 70.60K |
| 2024-11-11 | 38.88 | 39.17 | ↑$0.29 (0.75%) | 38.17 | 39.76 | 69.97K |
| 2024-11-08 | 37.31 | 38.98 | ↑$1.67 (4.48%) | 37.28 | 39.26 | 135.74K |
| 2024-11-07 | 38.00 | 37.55 | ↓$0.45 (-1.18%) | 35.58 | 38.00 | 214.74K |
| 2024-11-06 | 42.84 | 44.09 | ↑$1.25 (2.92%) | 42.19 | 44.16 | 95.03K |
| 2024-11-05 | 40.00 | 40.94 | ↑$0.94 (2.35%) | 40.00 | 40.98 | 49.01K |
| 2024-11-04 | 39.52 | 40.18 | ↑$0.66 (1.67%) | 39.52 | 40.29 | 20.78K |
| 2024-11-01 | 40.00 | 39.69 | ↓$0.31 (-0.78%) | 39.35 | 40.22 | 32.02K |
| 2024-10-31 | 40.11 | 39.81 | ↓$0.30 (-0.75%) | 39.74 | 40.26 | 28.93K |
| 2024-10-30 | 40.00 | 40.11 | ↑$0.11 (0.28%) | 40.00 | 40.98 | 19.54K |
| 2024-10-29 | 39.69 | 40.06 | ↑$0.37 (0.93%) | 39.67 | 40.42 | 25.83K |
| 2024-10-28 | 39.42 | 39.97 | ↑$0.55 (1.40%) | 39.15 | 40.38 | 28.66K |
| 2024-10-25 | 39.75 | 38.99 | ↓$0.76 (-1.91%) | 38.92 | 39.75 | 29.75K |
| 2024-10-24 | 39.90 | 39.37 | ↓$0.53 (-1.33%) | 39.23 | 40.22 | 27.57K |
| 2024-10-23 | 39.87 | 39.79 | ↓$0.08 (-0.20%) | 39.63 | 40.09 | 25.86K |
| 2024-10-22 | 40.25 | 39.92 | ↓$0.33 (-0.82%) | 39.79 | 40.25 | 23.82K |
| 2024-10-21 | 41.13 | 40.54 | ↓$0.59 (-1.43%) | 40.36 | 41.13 | 21.05K |
| 2024-10-18 | 41.61 | 40.98 | ↓$0.63 (-1.51%) | 40.76 | 42.14 | 19.84K |
| 2024-10-17 | 41.34 | 41.49 | ↑$0.15 (0.36%) | 40.69 | 41.56 | 26.74K |
| 2024-10-16 | 41.33 | 41.30 | ↓$0.03 (-0.07%) | 40.93 | 41.89 | 31.04K |
| 2024-10-15 | 40.46 | 40.94 | ↑$0.48 (1.19%) | 40.46 | 42.20 | 28.66K |
| 2024-10-14 | 40.59 | 40.68 | ↑$0.09 (0.22%) | 40.50 | 40.83 | 17.86K |
Create an account or log in to view more rows.
$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
$FC nothing drops
$FC Overpower the algos!
$FC we need more volume