FC - FRANKLIN COVEY CO
20.21
0.570 2.820%
Share volume: 196,192
Last Updated: 04-11-2025
Business Services/Services – Management, Public Relations, Consulting:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.64
0.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $19.59 | $19.59 | $21.05 | $21.05 | $19.05 | $19.05 | $20.21 | $20.21 | 196,192 | $196,192.00 |
| 04-10-2025 | $20.51 | $20.51 | $20.82 | $20.82 | $19.20 | $19.20 | $19.64 | $19.64 | 197,396 | $197,396.00 |
| 04-09-2025 | $19.58 | $19.58 | $21.71 | $21.71 | $18.94 | $18.94 | $21.07 | $21.07 | 335,695 | $335,695.00 |
| 04-08-2025 | $20.79 | $20.79 | $20.93 | $20.93 | $19.39 | $19.39 | $19.72 | $19.72 | 246,849 | $246,849.00 |
| 04-07-2025 | $20.21 | $20.21 | $21.32 | $21.32 | $19.04 | $19.04 | $20.06 | $20.06 | 301,731 | $301,731.00 |
| 04-04-2025 | $19.85 | $19.85 | $21.01 | $21.01 | $19.54 | $19.54 | $20.65 | $20.65 | 427,258 | $427,258.00 |
| 04-03-2025 | $23.00 | $23.00 | $23.11 | $23.11 | $20.00 | $20.00 | $20.51 | $20.51 | 734,124 | $734,124.00 |
| 04-02-2025 | $27.52 | $27.52 | $28.13 | $28.13 | $27.02 | $27.02 | $27.89 | $27.89 | 152,159 | $152,159.00 |
| 04-01-2025 | $27.70 | $27.70 | $28.39 | $28.39 | $27.45 | $27.45 | $28.00 | $28.00 | 182,218 | $182,218.00 |
| 03-31-2025 | $27.58 | $27.58 | $27.94 | $27.94 | $26.90 | $26.90 | $27.62 | $27.62 | 183,778 | $183,778.00 |
