Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FC Stock Alerts
$37.00
-0.45 (-1.20%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Franklin Covey Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-6.42%
3 Month
Performance
-2.48%
6 Month
Performance
-5.35%
Year-To-Date
Performance
-15.00%
1 Year
Performance
-0.72%
Receive FC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

FC Stock Chart for Tuesday, May, 28, 2024

FC Chart by TradingView

Franklin Covey Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$37.45$37.00
-1.20%		$37.91$36.9480,842 shs$490.99 million
05/27/2024$37.45$37.45$37.91$37.0270,100 shs$496.96 million
05/24/2024$37.18$37.39
+0.55%		$37.91$37.0270,153 shs$496.10 million
05/23/2024$36.72$37.18
+1.25%		$37.43$36.6461,800 shs$493.38 million
05/22/2024$37.05$36.72
-0.89%		$37.12$36.5180,456 shs$487.27 million
05/21/2024$37.60$37.05
-1.46%		$37.78$36.9036,379 shs$491.65 million
05/20/2024$38.19$37.60
-1.54%		$38.16$37.5940,976 shs$498.80 million
05/17/2024$38.83$38.19
-1.65%		$38.95$37.8748,757 shs$506.78 million
05/16/2024$38.66$38.83
+0.44%		$39.02$38.5930,187 shs$515.12 million
05/15/2024$38.62$38.66
+0.10%		$38.95$38.4143,152 shs$513.02 million
05/14/2024$38.61$38.62
+0.03%		$39.30$38.6054,592 shs$512.49 million
05/13/2024$38.46$38.61
+0.39%		$39.40$38.5568,196 shs$512.36 million
05/10/2024$39.16$38.35
-2.07%		$38.96$38.3234,512 shs$508.90 million
05/09/2024$38.94$39.16
+0.56%		$39.33$38.8339,910 shs$519.65 million
05/08/2024$39.55$38.94
-1.54%		$39.41$38.8066,122 shs$516.73 million
05/07/2024$39.95$39.55
-1.00%		$40.23$39.5134,512 shs$524.83 million
05/06/2024$39.53$39.95
+1.06%		$40.11$39.6725,792 shs$530.14 million
05/03/2024$39.83$39.53
-0.75%		$40.13$39.4254,270 shs$524.56 million
05/02/2024$38.97$39.83
+2.21%		$39.94$39.1258,426 shs$528.54 million
05/01/2024$38.93$38.97
+0.10%		$39.49$38.9754,682 shs$517.13 million
04/30/2024$39.57$38.93
-1.62%		$39.63$38.68167,951 shs$516.60 million
04/29/2024$39.54$39.57
+0.08%		$39.90$39.2063,823 shs$525.09 million
04/26/2024$39.39$39.48
+0.23%		$39.65$38.8249,660 shs$523.74 million
04/25/2024$39.58$39.39
-0.48%		$39.85$38.36131,644 shs$522.71 million
04/24/2024$40.44$39.58
-2.13%		$40.50$39.56101,459 shs$525.23 million
04/23/2024$39.91$40.44
+1.33%		$40.76$39.8897,365 shs$536.64 million
04/22/2024$39.48$39.91
+1.09%		$40.48$39.42114,579 shs$529.61 million
04/19/2024$37.98$39.48
+3.95%		$39.52$38.32133,004 shs$523.90 million
04/18/2024$38.23$37.98
-0.65%		$38.98$37.38132,669 shs$504.00 million
04/17/2024$38.35$38.23
-0.31%		$38.80$37.54144,609 shs$507.16 million
04/16/2024$39.07$38.35
-1.84%		$38.96$38.0593,948 shs$508.90 million
04/15/2024$38.94$39.07
+0.33%		$39.91$38.6194,521 shs$518.46 million
04/12/2024$39.92$38.95
-2.43%		$40.06$38.81109,543 shs$516.71 million
04/11/2024$38.41$39.92
+3.93%		$40.71$38.53101,969 shs$529.74 million
04/10/2024$40.51$38.41
-5.18%		$40.64$38.02144,814 shs$509.70 million
04/09/2024$38.41$40.51
+5.47%		$40.51$38.98172,366 shs$538.38 million
04/08/2024$38.07$38.41
+0.89%		$39.17$37.91148,308 shs$510.47 million
04/05/2024$37.41$38.07
+1.76%		$38.29$37.4586,241 shs$505.95 million
04/04/2024$38.19$37.41
-2.04%		$39.07$37.18113,233 shs$497.18 million
04/03/2024$37.18$38.19
+2.72%		$38.74$36.61129,953 shs$507.55 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$37.58$37.18
-1.06%		$37.66$36.85273,616 shs$494.12 million
04/01/2024$39.26$37.58
-4.28%		$39.34$37.08104,987 shs$499.44 million
03/29/2024$39.17$39.26
+0.23%		$39.54$34.16312,976 shs$521.77 million
03/28/2024$38.21$39.17
+2.51%		$39.54$34.16312,976 shs$520.57 million
03/27/2024$39.00$38.21
-2.03%		$39.77$37.95185,263 shs$507.81 million
03/26/2024$38.90$39.00
+0.26%		$39.58$38.3562,105 shs$518.31 million
03/25/2024$39.72$38.90
-2.06%		$40.09$38.8982,295 shs$516.98 million
03/22/2024$40.30$39.72
-1.44%		$40.26$39.6740,300 shs$527.88 million
03/21/2024$40.36$40.30
-0.15%		$40.89$40.1661,003 shs$535.59 million
03/20/2024$39.05$40.36
+3.35%		$40.46$39.1267,318 shs$536.38 million
03/19/2024$39.47$39.05
-1.06%		$39.39$38.7139,051 shs$518.97 million
03/18/2024$39.25$39.47
+0.56%		$39.95$39.3769,250 shs$524.56 million
03/15/2024$39.14$39.25
+0.28%		$39.29$38.8973,234 shs$521.63 million
03/14/2024$39.30$39.14
-0.41%		$39.82$38.8738,265 shs$520.01 million
03/13/2024$38.98$39.30
+0.82%		$39.30$38.8863,713 shs$522.14 million
03/12/2024$39.16$38.98
-0.46%		$39.53$38.9530,923 shs$518.04 million
03/11/2024$39.70$39.16
-1.36%		$39.37$38.4941,287 shs$520.44 million
03/08/2024$39.95$39.78
-0.43%		$40.64$39.4577,247 shs$528.68 million
03/07/2024$39.63$39.95
+0.81%		$40.33$39.5080,459 shs$530.94 million
03/06/2024$38.37$39.63
+3.28%		$39.76$38.5775,069 shs$526.68 million
03/05/2024$37.73$38.37
+1.70%		$38.40$37.07109,636 shs$509.94 million
03/04/2024$38.29$37.73
-1.46%		$38.39$37.5336,790 shs$501.43 million
03/01/2024$38.11$38.29
+0.47%		$38.29$37.7747,010 shs$508.87 million
02/29/2024$37.94$38.11
+0.45%		$38.67$37.7741,907 shs$506.48 million
02/28/2024$39.52$37.94
-4.00%		$39.12$37.8670,957 shs$504.22 million
02/27/2024$39.56$39.52
-0.10%		$39.67$38.8962,133 shs$525.22 million

Related Companies:
This page (NYSE:FC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest