40.11
price up icon0.12%   0.05
after-market After Hours: 40.04 -0.07 -0.17%
loading

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 October 30, 2024, is $40.11.
  • 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 216.82% to $40.11 now.
  • The 52-week high stock price for FC is $44.96, representing a 12.09% increase from the current share price, occurred on January 05, 2024.
  • The 52-week low stock price for FC is $32.19, indicating a -19.75% 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:
Date High Low High - Low Volume % Change
Oct 30, 2024 $40.98 $40.00 $0.975 19,244.0 +0.12%
Oct 29, 2024 $40.42 $39.67 $0.75 24,830.0 +0.23%
Oct 28, 2024 $40.38 $39.15 $1.23 27,954.0 +2.51%
Oct 25, 2024 $39.75 $38.92 $0.83 28,649.0 -0.97%
Oct 24, 2024 $40.22 $39.23 $0.99 27,162.0 -1.06%
Oct 23, 2024 $40.09 $39.63 $0.46 25,430.0 -0.33%
Oct 22, 2024 $40.25 $39.79 $0.46 22,866.0 -1.53%
Oct 21, 2024 $41.13 $40.36 $0.77 19,800.0 -1.07%
Oct 18, 2024 $42.14 $40.76 $1.38 19,032.0 -1.23%
Oct 17, 2024 $41.56 $40.69 $0.874 26,052.0 +0.46%
Oct 16, 2024 $41.89 $40.93 $0.96 29,526.0 +0.88%
Oct 15, 2024 $42.20 $40.46 $1.74 27,197.0 +0.64%
Oct 14, 2024 $40.83 $40.50 $0.325 17,560.0 -0.42%
Oct 11, 2024 $40.89 $40.18 $0.71 27,405.0 +2.02%
Oct 10, 2024 $40.21 $39.74 $0.465 23,850.0 -0.82%
Oct 09, 2024 $41.10 $40.20 $0.90 26,357.0 +0.25%
Oct 08, 2024 $41.24 $40.13 $1.11 33,912.0 -1.37%
Oct 07, 2024 $40.97 $39.93 $1.04 28,915.0 +0.20%
Oct 04, 2024 $41.09 $40.46 $0.63 21,341.0 +0.59%
Oct 03, 2024 $40.98 $40.50 $0.48 19,508.0 -0.95%
Oct 02, 2024 $41.04 $40.45 $0.59 26,296.0 +0.42%
Oct 01, 2024 $41.24 $40.28 $0.963 41,473.0 -0.97%

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
Oct, 2024 $42.20 $38.92 $3.28 583,603.0 -2.48%
Sep, 2024 $41.96 $36.93 $5.03 937,240.0 +2.16%
Aug, 2024 $43.53 $37.28 $6.25 1,540,269.0 -7.89%
Jul, 2024 $44.45 $36.39 $8.06 1,379,955.0 +15.03%
Jun, 2024 $39.95 $33.75 $6.20 1,342,733.0 +2.70%
May, 2024 $40.23 $36.02 $4.20 1,052,275.0 -4.98%
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%
$16.85
price up icon 0.42%
$88.14
price up icon 0.80%
$15.56
price up icon 0.97%
$82.12
price up icon 9.51%
education_training_services KLC
$29.41
price up icon 3.59%
education_training_services GHC
$841.43
price up icon 6.55%
Cap:     |  Volume (24h):