Franklin Covey Company (FC) Historical Stock Data
28.00 ↑0.38 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FC is down -0.56% a day on average. There have been 10 days where Franklin Covey Company closed green and 20 days where FC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 27.70 | 28.00 | ↑$0.30 (1.08%) | 27.45 | 28.39 | 182.22K |
| 2025-03-31 | 27.58 | 27.62 | ↑$0.04 (0.15%) | 26.90 | 27.94 | 183.78K |
| 2025-03-28 | 28.14 | 28.03 | ↓$0.11 (-0.39%) | 27.14 | 28.18 | 244.92K |
| 2025-03-27 | 28.77 | 28.10 | ↓$0.67 (-2.33%) | 27.84 | 29.17 | 190.29K |
| 2025-03-26 | 29.07 | 28.64 | ↓$0.43 (-1.48%) | 27.91 | 29.31 | 189.72K |
| 2025-03-25 | 28.73 | 28.97 | ↑$0.24 (0.84%) | 27.80 | 29.24 | 217.09K |
| 2025-03-24 | 28.88 | 28.65 | ↓$0.23 (-0.80%) | 28.61 | 29.52 | 131.45K |
| 2025-03-21 | 28.37 | 28.49 | ↑$0.12 (0.42%) | 28.23 | 28.77 | 423.91K |
| 2025-03-20 | 28.61 | 28.52 | ↓$0.09 (-0.31%) | 28.21 | 28.98 | 178.60K |
| 2025-03-19 | 29.36 | 29.00 | ↓$0.36 (-1.23%) | 27.97 | 30.01 | 124.69K |
| 2025-03-18 | 29.66 | 29.25 | ↓$0.41 (-1.38%) | 29.07 | 30.19 | 90.33K |
| 2025-03-17 | 30.51 | 30.05 | ↓$0.46 (-1.51%) | 29.82 | 30.88 | 81.19K |
| 2025-03-14 | 29.93 | 30.60 | ↑$0.67 (2.24%) | 29.93 | 30.64 | 103K |
| 2025-03-13 | 30.23 | 29.84 | ↓$0.39 (-1.29%) | 29.32 | 30.23 | 102.48K |
| 2025-03-12 | 31.15 | 30.15 | ↓$1.00 (-3.21%) | 30.12 | 31.28 | 109.99K |
| 2025-03-11 | 31.42 | 30.96 | ↓$0.46 (-1.46%) | 30.68 | 31.48 | 88.15K |
| 2025-03-10 | 31.76 | 31.47 | ↓$0.29 (-0.91%) | 31.28 | 32.55 | 83.93K |
| 2025-03-07 | 30.99 | 31.82 | ↑$0.83 (2.68%) | 30.99 | 31.97 | 83.74K |
| 2025-03-06 | 30.77 | 31.02 | ↑$0.25 (0.81%) | 30.76 | 31.22 | 97.14K |
| 2025-03-05 | 30.99 | 31.18 | ↑$0.19 (0.61%) | 30.79 | 31.43 | 100.41K |
| 2025-03-04 | 30.62 | 31.10 | ↑$0.48 (1.57%) | 30.42 | 31.28 | 86.31K |
| 2025-03-03 | 32.08 | 31.07 | ↓$1.01 (-3.15%) | 30.84 | 32.13 | 102.98K |
| 2025-02-28 | 31.51 | 31.98 | ↑$0.47 (1.49%) | 30.75 | 32.12 | 315.19K |
| 2025-02-27 | 32.50 | 31.75 | ↓$0.75 (-2.31%) | 31.63 | 32.85 | 72.09K |
| 2025-02-26 | 32.67 | 32.50 | ↓$0.17 (-0.52%) | 32.32 | 33.38 | 66.35K |
| 2025-02-25 | 32.88 | 32.77 | ↓$0.11 (-0.33%) | 32.47 | 33.30 | 88.96K |
| 2025-02-24 | 33.00 | 32.86 | ↓$0.14 (-0.42%) | 32.61 | 33.22 | 73.71K |
| 2025-02-21 | 34.21 | 32.80 | ↓$1.41 (-4.12%) | 32.79 | 34.21 | 135.42K |
| 2025-02-20 | 34.19 | 33.85 | ↓$0.34 (-0.99%) | 33.19 | 34.54 | 135.83K |
| 2025-02-19 | 34.55 | 34.38 | ↓$0.17 (-0.49%) | 34.09 | 34.72 | 90.28K |
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