STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Franklin Covey Co. (FC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.67

+0.69

(+1.82%)

As of 09:38AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	38.53	38.72	38.48	38.67	38.67	7,907
Apr 18, 2024	38.53	38.98	37.38	37.98	37.98	132,700
Apr 17, 2024	38.43	38.80	37.53	38.20	38.20	144,600
Apr 16, 2024	38.54	38.96	38.05	38.35	38.35	93,900
Apr 15, 2024	39.24	39.91	38.61	39.00	39.00	94,500
Apr 12, 2024	39.51	40.06	38.81	38.94	38.94	109,500
Apr 11, 2024	38.46	40.71	38.46	39.91	39.91	102,000
Apr 10, 2024	39.90	40.64	38.02	38.41	38.41	144,800
Apr 09, 2024	38.38	40.51	38.38	40.46	40.46	172,400
Apr 08, 2024	38.13	39.17	37.91	38.28	38.28	148,300
Apr 05, 2024	37.40	38.29	37.33	38.07	38.07	86,200
Apr 04, 2024	38.42	39.07	37.14	37.35	37.35	113,200
Apr 03, 2024	37.00	38.74	36.61	38.13	38.13	130,000
Apr 02, 2024	37.09	37.66	36.85	37.23	37.23	273,600
Apr 01, 2024	39.45	39.45	37.08	37.60	37.60	105,000
Mar 28, 2024	35.66	39.54	34.16	39.26	39.26	313,000
Mar 27, 2024	39.24	39.77	37.94	38.30	38.30	185,500
Mar 26, 2024	39.01	39.58	38.35	39.00	39.00	62,100
Mar 25, 2024	40.00	40.09	38.89	38.90	38.90	82,300
Mar 22, 2024	40.25	40.26	39.67	39.72	39.72	40,300
Mar 21, 2024	40.44	40.91	40.16	40.35	40.35	61,000
Mar 20, 2024	39.29	40.46	39.00	40.37	40.37	67,300
Mar 19, 2024	39.30	39.39	38.71	39.05	39.05	39,100
Mar 18, 2024	39.24	39.95	39.24	39.52	39.52	69,300
Mar 15, 2024	38.89	39.29	38.89	39.25	39.25	73,200
Mar 14, 2024	39.10	39.82	38.87	39.05	39.05	38,300
Mar 13, 2024	38.83	39.30	38.83	39.21	39.21	63,700
Mar 12, 2024	39.15	39.53	38.95	38.95	38.95	30,900
Mar 11, 2024	39.37	39.37	38.49	39.15	39.15	41,300
Mar 08, 2024	40.25	40.64	39.45	39.70	39.70	77,200
Mar 07, 2024	39.59	40.33	39.50	39.93	39.93	80,500
Mar 06, 2024	38.56	39.76	38.56	39.49	39.49	75,100
Mar 05, 2024	37.74	38.40	37.07	38.37	38.37	109,600
Mar 04, 2024	38.25	38.39	37.53	37.75	37.75	36,800
Mar 01, 2024	38.17	38.29	37.77	38.29	38.29	47,000
Feb 29, 2024	37.97	38.67	37.77	38.18	38.18	41,900
Feb 28, 2024	39.12	39.12	37.86	37.94	37.94	71,000
Feb 27, 2024	39.50	39.67	38.89	39.52	39.52	62,300
Feb 26, 2024	37.83	39.57	37.67	39.56	39.56	79,500
Feb 23, 2024	37.79	38.34	37.60	37.69	37.69	205,200
Feb 22, 2024	38.22	38.44	37.73	38.07	38.07	58,500
Feb 21, 2024	38.69	38.69	37.91	38.26	38.26	36,000
Feb 20, 2024	39.44	39.71	38.53	38.69	38.69	48,600
Feb 16, 2024	39.61	40.44	39.55	39.86	39.86	86,800
Feb 15, 2024	39.50	40.20	39.20	39.81	39.81	60,000
Feb 14, 2024	39.48	39.72	38.81	39.33	39.33	41,000
Feb 13, 2024	39.93	40.13	38.72	38.88	38.88	52,900
Feb 12, 2024	40.32	40.95	40.00	40.75	40.75	128,100
Feb 09, 2024	39.23	40.74	38.96	40.23	40.23	54,300
Feb 08, 2024	39.55	39.90	38.86	39.33	39.33	41,300
Feb 07, 2024	39.68	40.18	39.42	39.48	39.48	47,600
Feb 06, 2024	39.17	40.28	38.83	39.99	39.99	67,600
Feb 05, 2024	40.29	40.29	39.14	39.15	39.15	44,000
Feb 02, 2024	40.74	41.22	40.51	40.68	40.68	35,500
Feb 01, 2024	40.60	41.27	40.50	41.25	41.25	64,500
Jan 31, 2024	42.38	42.46	40.40	40.44	40.44	74,600
Jan 30, 2024	42.69	43.08	42.15	42.43	42.43	79,800
Jan 29, 2024	42.20	42.89	42.03	42.88	42.88	44,900
Jan 26, 2024	42.46	42.65	42.27	42.44	42.44	34,600
Jan 25, 2024	42.68	42.68	42.07	42.21	42.21	91,100
Jan 24, 2024	42.50	42.63	42.15	42.28	42.28	44,400
Jan 23, 2024	43.00	43.00	42.14	42.30	42.30	68,800
Jan 22, 2024	41.88	42.56	41.66	42.47	42.47	76,700
Jan 19, 2024	41.54	41.99	41.03	41.50	41.50	77,800
Jan 18, 2024	40.02	41.25	39.62	41.23	41.23	100,800
Jan 17, 2024	39.87	40.67	39.87	40.06	40.06	91,400
Jan 16, 2024	41.07	41.15	40.19	40.46	40.46	59,000
Jan 12, 2024	41.88	42.21	40.92	41.07	41.07	52,300
Jan 11, 2024	39.87	41.58	39.87	41.33	41.33	126,200
Jan 10, 2024	39.21	40.31	38.98	40.04	40.04	99,000
Jan 09, 2024	38.57	39.31	38.17	39.16	39.16	81,100
Jan 08, 2024	40.33	41.18	38.51	39.05	39.05	140,900
Jan 05, 2024	39.00	44.96	39.00	40.66	40.66	439,400
Jan 04, 2024	40.24	40.86	39.03	39.37	39.37	304,400
Jan 03, 2024	40.98	41.41	39.61	39.89	39.89	166,400
Jan 02, 2024	43.38	43.43	40.32	40.72	40.72	132,600
Dec 29, 2023	43.12	43.67	42.63	43.53	43.53	158,100
Dec 28, 2023	42.79	43.07	42.44	42.97	42.97	46,400
Dec 27, 2023	42.34	42.90	42.34	42.86	42.86	45,300
Dec 26, 2023	41.20	42.55	41.20	42.50	42.50	55,200
Dec 22, 2023	41.49	41.94	40.59	41.61	41.61	68,600
Dec 21, 2023	41.71	41.88	40.80	41.47	41.47	67,200
Dec 20, 2023	41.28	42.33	40.71	41.13	41.13	71,300
Dec 19, 2023	40.65	41.76	40.65	41.15	41.15	77,000
Dec 18, 2023	40.38	40.89	39.79	40.70	40.70	45,300
Dec 15, 2023	41.00	41.00	39.64	40.32	40.32	115,300
Dec 14, 2023	40.44	40.93	39.53	40.71	40.71	83,000
Dec 13, 2023	39.50	40.21	38.34	40.21	40.21	72,900
Dec 12, 2023	39.64	40.13	39.34	39.46	39.46	34,000
Dec 11, 2023	39.94	40.02	39.61	39.73	39.73	27,400
Dec 08, 2023	40.39	40.48	39.82	39.93	39.93	38,300
Dec 07, 2023	38.29	41.09	37.89	40.73	40.73	160,100
Dec 06, 2023	39.24	39.40	38.09	38.34	38.34	37,000
Dec 05, 2023	39.50	39.73	38.92	39.05	39.05	40,000
Dec 04, 2023	39.35	40.00	39.20	39.54	39.54	46,400
Dec 01, 2023	39.06	39.41	38.66	39.30	39.30	71,100
Nov 30, 2023	39.68	39.68	38.73	38.88	38.88	46,500
Nov 29, 2023	39.22	39.75	39.01	39.27	39.27	70,200
Nov 28, 2023	39.26	39.58	39.05	39.17	39.17	46,000
Nov 27, 2023	39.93	40.26	39.50	40.03	40.03	29,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,790.95+82.51(+0.38%)

S&P 5005,004.74-6.38(-0.13%)

DOW37,881.16+105.78(+0.28%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL82.66-0.07(-0.08%)

Bitcoin CAD88,832.02+3,226.60(+3.77%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Franklin Covey Co. (FC)

S&P/TSX
21,790.95
+82.51(+0.38%)

S&P 500
5,004.74
-6.38(-0.13%)

DOW
37,881.16
+105.78(+0.28%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
82.66
-0.07(-0.08%)

Bitcoin CAD
88,832.02
+3,226.60(+3.77%)