Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free FC Stock Alerts
$39.58
-0.72 (-1.79%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Franklin Covey Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
+1.75%
3 Month
Performance
-6.32%
6 Month
Performance
+2.09%
Year-To-Date
Performance
-9.07%
1 Year
Performance
+9.13%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

FC Stock Chart for Thursday, April, 25, 2024

FC Chart by TradingView

Franklin Covey Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/26/2024$37.69$39.56
+4.96%		$39.57$37.6779,459 shs$525.75 million
02/23/2024$38.04$37.76
-0.74%		$38.34$37.60205,207 shs$501.83 million
02/22/2024$38.26$38.04
-0.58%		$38.49$37.7358,507 shs$505.55 million
02/21/2024$38.73$38.26
-1.21%		$38.69$37.9135,989 shs$508.48 million
02/20/2024$39.86$38.73
-2.83%		$39.63$38.6048,603 shs$514.72 million
02/19/2024$39.86$39.86$40.44$39.5586,800 shs$529.74 million
02/16/2024$39.81$39.86
+0.13%		$40.44$39.5586,821 shs$529.74 million
02/15/2024$39.29$39.81
+1.32%		$40.20$39.2059,946 shs$528.92 million
02/14/2024$38.98$39.29
+0.80%		$39.72$38.8141,011 shs$522.01 million
02/13/2024$40.85$38.98
-4.58%		$40.40$38.7252,934 shs$518.04 million
02/12/2024$40.23$40.85
+1.54%		$40.90$40.00128,121 shs$542.90 million
02/09/2024$39.29$40.35
+2.70%		$40.74$38.9654,301 shs$536.09 million
02/08/2024$39.53$39.29
-0.61%		$39.96$38.8641,270 shs$522.16 million
02/07/2024$40.01$39.53
-1.20%		$40.18$39.5347,580 shs$525.35 million
02/06/2024$39.15$40.01
+2.20%		$40.28$39.0267,646 shs$531.73 million
02/05/2024$40.68$39.15
-3.76%		$40.29$39.1443,639 shs$520.30 million
02/02/2024$41.23$40.68
-1.32%		$41.22$40.5135,516 shs$540.64 million
02/01/2024$40.50$41.23
+1.80%		$41.27$40.5164,532 shs$547.88 million
01/31/2024$42.43$40.50
-4.56%		$42.46$40.5074,552 shs$538.18 million
01/30/2024$42.88$42.43
-1.05%		$43.08$42.1579,764 shs$563.90 million
01/29/2024$42.44$42.88
+1.04%		$42.89$42.0344,907 shs$569.88 million
01/26/2024$42.25$42.42
+0.39%		$42.58$42.2734,603 shs$563.70 million
01/25/2024$42.28$42.25
-0.07%		$42.33$42.0891,133 shs$561.33 million
01/24/2024$42.25$42.28
+0.07%		$42.63$42.1544,446 shs$561.90 million

Related Companies:
This page (NYSE:FC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets