FC - FRANKLIN COVEY CO
22.56
1.460 6.472%
Share volume: 92,576
Last Updated: 05-12-2025
Business Services/Services – Management, Public Relations, Consulting:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$21.10
1.46
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $22.00 | $22.00 | $22.65 | $22.65 | $21.62 | $21.62 | $22.56 | $22.56 | 92,576 | $92,576.00 |
| 05-09-2025 | $21.33 | $21.33 | $21.47 | $21.47 | $20.94 | $20.94 | $21.10 | $21.10 | 49,207 | $49,207.00 |
| 05-08-2025 | $20.77 | $20.77 | $21.79 | $21.79 | $20.74 | $20.74 | $21.33 | $21.33 | 80,156 | $80,156.00 |
| 05-07-2025 | $20.68 | $20.68 | $20.84 | $20.84 | $20.10 | $20.10 | $20.27 | $20.27 | 81,316 | $81,316.00 |
| 05-06-2025 | $20.65 | $20.65 | $20.99 | $20.99 | $20.50 | $20.50 | $20.53 | $20.53 | 58,328 | $58,328.00 |
| 05-05-2025 | $20.92 | $20.92 | $21.28 | $21.28 | $20.81 | $20.81 | $20.86 | $20.86 | 57,029 | $57,029.00 |
| 05-02-2025 | $20.79 | $20.79 | $21.27 | $21.27 | $20.67 | $20.67 | $21.19 | $21.19 | 90,397 | $90,397.00 |
| 05-01-2025 | $20.32 | $20.32 | $20.83 | $20.83 | $20.13 | $20.13 | $20.59 | $20.59 | 72,257 | $72,257.00 |
| 04-30-2025 | $20.58 | $20.58 | $20.58 | $20.58 | $20.06 | $20.06 | $20.31 | $20.31 | 69,780 | $69,780.00 |
| 04-29-2025 | $20.66 | $20.66 | $21.02 | $21.02 | $20.41 | $20.41 | $20.78 | $20.78 | 89,894 | $89,894.00 |
