Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

FC Stock Chart for Wednesday, May, 29, 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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits