Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Franklin Covey Co | FC | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.86 | 2.21% | 39.83 | 08:16:28 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 39.28 | 39.12 | 39.94 | 39.83 | 38.97 |
FC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 39.41 | 39.94 | 38.36 | 39.20 | 93,633 | 0.42 | 1.07% |
| 1 Month | 38.42 | 40.78 | 37.14 | 39.01 | 112,848 | 1.41 | 3.67% |
| 3 Months | 39.55 | 40.95 | 34.16 | 38.92 | 93,553 | 0.28 | 0.71% |
| 6 Months | 34.60 | 44.96 | 32.19 | 39.29 | 89,787 | 5.23 | 15.12% |
| 1 Year | 36.30 | 48.7599 | 32.19 | 39.87 | 77,747 | 3.53 | 9.72% |
| 3 Years | 30.54 | 54.70 | 29.0722 | 41.92 | 71,011 | 9.29 | 30.42% |
| 5 Years | 28.90 | 54.70 | 12.61 | 34.76 | 74,142 | 10.93 | 37.82% |
FC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 39.83 | 0.86 | 2.21% | 39.28 | 39.94 | 39.12 | 58,426 |
| 02 May 2024 | 38.97 | 0.03 | 0.08% | 39.15 | 39.485 | 38.97 | 54,682 |
| 01 May 2024 | 38.94 | -0.63 | -1.59% | 39.49 | 39.63 | 38.68 | 167,951 |
| 30 Apr 2024 | 39.57 | 0.03 | 0.08% | 39.50 | 39.895 | 39.20 | 64,230 |
| 27 Apr 2024 | 39.54 | 0.21 | 0.53% | 39.48 | 39.65 | 38.82 | 49,660 |
| 26 Apr 2024 | 39.33 | -0.25 | -0.63% | 39.695 | 39.85 | 38.36 | 131,359 |
| 25 Apr 2024 | 39.58 | -0.72 | -1.79% | 40.14 | 40.50 | 39.56 | 101,459 |
| 24 Apr 2024 | 40.30 | 0.39 | 0.98% | 39.84 | 40.78 | 38.98 | 97,365 |
| 23 Apr 2024 | 39.91 | 0.43 | 1.09% | 39.58 | 40.48 | 39.42 | 114,731 |
| 20 Apr 2024 | 39.48 | 1.50 | 3.95% | 38.50 | 39.52 | 38.32 | 133,004 |
| 19 Apr 2024 | 37.98 | -0.22 | -0.58% | 38.53 | 38.98 | 37.38 | 132,669 |
| 18 Apr 2024 | 38.20 | -0.15 | -0.39% | 38.43 | 38.80 | 37.53 | 144,609 |
| 17 Apr 2024 | 38.35 | -0.65 | -1.67% | 38.695 | 38.77 | 38.05 | 93,082 |
| 16 Apr 2024 | 39.00 | 0.06 | 0.15% | 39.24 | 39.91 | 38.61 | 94,521 |
| 13 Apr 2024 | 38.94 | -0.97 | -2.43% | 39.51 | 40.06 | 38.81 | 109,547 |
| 12 Apr 2024 | 39.91 | 1.50 | 3.91% | 38.46 | 40.71 | 38.46 | 101,970 |
| 11 Apr 2024 | 38.41 | -2.05 | -5.07% | 38.98 | 40.64 | 38.02 | 128,741 |
| 10 Apr 2024 | 40.46 | 2.18 | 5.69% | 38.38 | 40.51 | 38.38 | 172,367 |
| 09 Apr 2024 | 38.28 | 0.21 | 0.55% | 38.13 | 39.17 | 37.91 | 148,308 |
| 06 Apr 2024 | 38.07 | 0.72 | 1.93% | 37.33 | 38.29 | 37.33 | 85,565 |
| 05 Apr 2024 | 37.35 | -0.78 | -2.05% | 38.42 | 39.07 | 37.14 | 113,234 |
| 04 Apr 2024 | 38.13 | 0.90 | 2.42% | 37.00 | 38.74 | 36.6101 | 129,954 |
