Get the Stockscreener App
39.83
2.21%
+0.86
After Hours:
39.83
Franklin Covey Co. Stock (FC) Price History
The historical daily chart and data for Franklin Covey Co. stock (FC), show that the latest closing stock price as of May 02, 2024, is $39.83.
- Franklin Covey Co. all-time high stock price is $54.70, occurred on November 03, 2022.
- The lowest Franklin Covey Co. stock price recorded was $12.66 on March 23, 2020. Since then, Franklin Covey Co.'s stock price has risen over 214.61% to $39.83 now.
- The 52-week high stock price for FC is $48.76, representing a 22.42% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for FC is $32.19, indicating a -19.18% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Franklin Covey Co. (FC) stock in the beginning of 2023 was $47.38. The stock closed the year at $46.77, a loss of over -1.29% for the year.
The table below shows more information about FC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $39.94 | $39.12 | $0.82 | 34,216.0 | +2.21% |
| May 01, 2024 | $39.48 | $38.97 | $0.515 | 53,786.0 | +0.08% |
| Apr 30, 2024 | $39.63 | $38.68 | $0.95 | 87,752.0 | -1.59% |
| Apr 29, 2024 | $39.90 | $39.20 | $0.695 | 62,040.0 | +0.08% |
| Apr 26, 2024 | $39.65 | $38.82 | $0.83 | 48,155.0 | +0.53% |
| Apr 25, 2024 | $39.85 | $38.36 | $1.49 | 129,364.0 | -0.63% |
| Apr 24, 2024 | $40.50 | $39.56 | $0.94 | 100,585.0 | -1.79% |
| Apr 23, 2024 | $40.78 | $39.84 | $0.94 | 96,184.0 | +0.98% |
| Apr 22, 2024 | $40.48 | $39.42 | $1.06 | 113,648.0 | +1.09% |
| Apr 19, 2024 | $39.52 | $38.32 | $1.20 | 129,913.0 | +3.95% |
| Apr 18, 2024 | $38.98 | $37.38 | $1.60 | 130,539.0 | -0.58% |
| Apr 17, 2024 | $38.80 | $37.53 | $1.27 | 110,307.0 | -0.39% |
| Apr 16, 2024 | $38.96 | $38.05 | $0.91 | 92,269.0 | -1.67% |
| Apr 15, 2024 | $39.91 | $38.61 | $1.30 | 94,521.0 | +0.15% |
| Apr 12, 2024 | $40.06 | $38.81 | $1.25 | 109,547.0 | -2.43% |
| Apr 11, 2024 | $40.71 | $38.46 | $2.25 | 101,970.0 | +3.91% |
| Apr 10, 2024 | $40.64 | $38.02 | $2.62 | 144,814.0 | -5.07% |
| Apr 09, 2024 | $40.51 | $38.38 | $2.13 | 172,367.0 | +5.25% |
| Apr 08, 2024 | $39.17 | $37.91 | $1.26 | 129,122.0 | +0.97% |
| Apr 05, 2024 | $38.29 | $37.33 | $0.96 | 86,242.0 | +1.93% |
| Apr 04, 2024 | $39.07 | $37.14 | $1.93 | 113,234.0 | -2.05% |
| Apr 03, 2024 | $38.74 | $36.61 | $2.13 | 129,954.0 | +2.42% |
Franklin Covey Co. Stock (FC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Covey Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Covey Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Covey Co. Stock (FC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $39.94 | $38.97 | $0.97 | 122,218.0 | +2.29% |
| Apr, 2024 | $40.78 | $36.61 | $4.17 | 2,561,131.0 | -0.82% |
| Mar, 2024 | $40.91 | $34.16 | $6.75 | 1,563,287.0 | +2.83% |
| Feb, 2024 | $41.27 | $37.60 | $3.67 | 1,245,274.0 | -5.59% |
| Jan, 2024 | $44.96 | $38.17 | $6.79 | 2,370,833.0 | -7.10% |
Franklin Covey Co. Stock (FC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.67 | $37.89 | $5.78 | 1,341,247.0 | +11.96% |
| Nov, 2023 | $40.41 | $32.19 | $8.22 | 1,769,822.0 | -1.34% |
| Oct, 2023 | $43.13 | $36.94 | $6.19 | 1,222,289.0 | -8.18% |
| Sep, 2023 | $43.78 | $40.37 | $3.41 | 1,386,893.0 | +0.59% |
| Aug, 2023 | $48.76 | $42.56 | $6.20 | 914,044.0 | -10.45% |
| Jul, 2023 | $47.73 | $42.87 | $4.86 | 1,231,722.0 | +9.09% |
| Jun, 2023 | $45.88 | $34.36 | $11.52 | 2,150,845.0 | +18.31% |
| May, 2023 | $38.32 | $34.60 | $3.72 | 1,505,114.0 | +0.54% |
| Apr, 2023 | $40.40 | $35.60 | $4.80 | 1,909,767.0 | -4.55% |
| Mar, 2023 | $48.29 | $35.56 | $12.73 | 2,322,901.0 | -17.92% |
| Feb, 2023 | $49.77 | $46.01 | $3.76 | 1,146,704.0 | +1.01% |
| Jan, 2023 | $48.88 | $41.05 | $7.83 | 1,258,808.0 | -0.79% |
Franklin Covey Co. Stock (FC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.38 | $45.23 | $7.15 | 919,334.0 | -9.99% |
| Nov, 2022 | $54.70 | $46.45 | $8.25 | 1,065,577.0 | +2.69% |
| Oct, 2022 | $51.19 | $45.39 | $5.80 | 1,216,592.0 | +11.48% |
| Sep, 2022 | $50.41 | $43.29 | $7.12 | 1,774,250.0 | -4.58% |
| Aug, 2022 | $54.10 | $46.51 | $7.59 | 1,201,902.0 | -9.10% |
| Jul, 2022 | $52.98 | $45.80 | $7.18 | 1,966,945.0 | +13.32% |
| Jun, 2022 | $46.18 | $34.00 | $12.18 | 2,321,510.0 | +20.54% |
| May, 2022 | $40.69 | $35.31 | $5.38 | 2,028,704.0 | -4.39% |
| Apr, 2022 | $47.99 | $39.75 | $8.24 | 1,904,242.0 | -11.39% |
| Mar, 2022 | $49.51 | $41.62 | $7.89 | 1,257,565.0 | -1.91% |
| Feb, 2022 | $48.64 | $43.52 | $5.12 | 872,745.0 | -1.52% |
| Jan, 2022 | $52.52 | $42.94 | $9.58 | 1,199,067.0 | +0.97% |
31.46%
2.47%
Cap:
|
Volume (24h):