Canada Markets closed

Franklin Covey Co. (FC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.14-0.69 (-1.28%)
At close: 04:00PM EDT
53.14 0.00 (0.00%)
After hours: 04:17PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202253.6553.8752.8553.1453.1444,706
Aug 15, 202253.1154.1053.1153.8353.8341,900
Aug 12, 202253.0153.7653.0053.6053.6047,100
Aug 11, 202253.1553.2552.3652.9052.9036,800
Aug 10, 202251.9952.8551.7852.6152.6130,400
Aug 09, 202252.7952.7951.5451.8751.8743,100
Aug 08, 202252.2553.3250.8152.8852.88120,200
Aug 05, 202251.6352.6751.6352.3452.3447,300
Aug 04, 202252.2252.4951.8352.4552.4546,600
Aug 03, 202252.2052.4851.3452.3552.3557,100
Aug 02, 202251.7852.3550.8551.5951.5981,100
Aug 01, 202252.2552.7751.4352.1552.1561,100
Jul 29, 202252.0652.9852.0652.3352.3362,800
Jul 28, 202251.6852.3051.0052.3052.3097,000
Jul 27, 202250.6451.6550.6451.5151.5183,800
Jul 26, 202250.8751.3850.0150.5350.5363,400
Jul 25, 202250.9451.3150.3950.7550.7548,300
Jul 22, 202251.2551.4150.2450.4550.4548,800
Jul 21, 202251.5151.5150.4251.1151.1191,100
Jul 20, 202250.6751.5650.4051.3351.3365,200
Jul 19, 202249.6750.9249.2150.4850.4876,600
Jul 18, 202249.4650.5049.1449.2149.2165,700
Jul 15, 202249.8649.9248.4049.3449.34124,900
Jul 14, 202247.7049.3247.3848.8448.8483,700
Jul 13, 202247.8448.4347.2348.1148.11112,000
Jul 12, 202249.0649.6047.9147.9647.96118,500
Jul 11, 202249.3049.4647.9849.0649.06127,900
Jul 08, 202249.0049.6148.5549.3749.37139,500
Jul 07, 202247.0049.3047.0049.2049.20198,800
Jul 06, 202247.7448.3546.1747.8447.84125,800
Jul 05, 202246.8147.5945.8047.4947.49139,300
Jul 01, 202246.0447.5046.0047.1347.13180,300
Jun 30, 202240.8746.1840.7246.1846.18470,300
Jun 29, 202239.1039.1037.6238.0338.03147,900
Jun 28, 202240.9741.0038.4738.8138.81172,000
Jun 27, 202240.6141.5539.7040.6540.6594,400
Jun 24, 202238.8540.6638.8040.5140.51196,100
Jun 23, 202237.4238.9137.3738.8538.8593,300
Jun 22, 202236.6337.7036.6037.4137.4159,800
Jun 21, 202237.0437.9436.7836.9136.9178,600
Jun 17, 202237.0637.9136.4936.7536.75112,400
Jun 16, 202236.1036.8535.4136.6836.6885,200
Jun 15, 202236.0337.6136.0336.7536.7575,500
Jun 14, 202234.7835.8534.7735.7235.7259,100
Jun 13, 202236.7137.0234.0034.7834.78181,800
Jun 10, 202237.6037.8837.5037.6337.63169,200
Jun 09, 202237.6538.4537.6037.9537.9550,200
Jun 08, 202238.4338.6537.8138.0438.0437,200
Jun 07, 202238.5339.3038.5338.6738.6733,800
Jun 06, 202239.7539.7938.8839.0839.0839,300
Jun 03, 202239.3340.0238.8839.2639.2664,300
Jun 02, 202238.0539.6138.0539.4839.4845,600
Jun 01, 202238.4838.5437.6537.9437.9464,300
May 31, 202238.3738.3736.9738.3138.31368,600
May 27, 202238.6439.1438.3038.5138.5143,700
May 26, 202237.6538.8937.6538.1438.1459,500
May 25, 202235.9337.8235.8537.5837.5889,600
May 24, 202236.3836.3835.3135.9935.99106,500
May 23, 202237.3237.3236.4036.7636.7630,600
May 20, 202237.6638.2536.0236.8236.8274,400
May 19, 202237.1637.7537.0737.1737.1750,900
May 18, 202238.4038.9637.3537.5837.5875,800
May 17, 202238.7639.5738.7639.0639.0671,000
May 16, 202237.1138.4336.9638.2338.2374,300
May 13, 202236.9038.2736.9037.2737.2796,600
May 12, 202235.3236.6835.3236.4236.4296,400
May 11, 202236.6837.0735.4635.4735.4751,000
May 10, 202237.1137.3335.6036.6636.6658,700
May 09, 202238.1838.2536.5736.8636.8697,000
May 06, 202239.1639.5138.4038.6238.6280,500
May 05, 202239.4240.2139.0739.3839.38109,700
May 04, 202239.1440.2638.5040.0040.00199,100
May 03, 202239.1239.5138.4939.2539.25104,100
May 02, 202240.3640.6938.1138.8638.8698,700
Apr 29, 202240.5041.1239.7540.0740.07123,600
Apr 28, 202240.9341.2039.8740.7640.76122,400
Apr 27, 202240.3341.0840.1040.2640.2677,100
Apr 26, 202241.7241.9840.2840.3440.3494,900
Apr 25, 202241.6342.8041.3141.9941.99106,300
Apr 22, 202243.3143.6041.7541.9541.9598,300
Apr 21, 202244.5045.3743.4543.5043.5093,800
Apr 20, 202244.5245.0843.7443.9643.96157,500
Apr 19, 202244.1245.1844.0444.2744.27155,500
Apr 18, 202244.0244.2443.1043.9743.9756,500
Apr 14, 202245.0045.2744.0144.1144.1188,400
Apr 13, 202244.0045.3543.8944.9644.9699,700
Apr 12, 202244.3045.2643.9143.9743.97106,800
Apr 11, 202241.8344.8641.8344.1144.1189,400
Apr 08, 202242.7842.7841.9242.2342.2391,400
Apr 07, 202243.9644.5242.6642.8542.8535,300
Apr 06, 202244.7544.7543.3143.8143.8190,200
Apr 05, 202246.3746.9144.7344.7944.7966,700
Apr 04, 202247.3847.9946.4546.6746.6764,900
Apr 01, 202245.8547.7645.4547.1647.1685,500
Mar 31, 202248.2849.5144.6545.2245.22268,400
Mar 30, 202248.8049.3348.5149.3049.3075,300
Mar 29, 202247.5448.8147.5448.5048.5055,100
Mar 28, 202246.3147.4345.9347.3947.3956,800
Mar 25, 202246.5047.2845.8846.1946.1964,600
Mar 24, 202245.5646.0845.1546.0246.0225,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...