NYSE - Delayed Quote USD

Franklin Covey Co. (FC)

39.54 +0.21 (+0.53%)
At close: April 26 at 4:00 PM EDT
39.54 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 39.65 39.65 38.82 39.54 39.54 49,700
Apr 25, 2024 39.41 39.85 38.36 39.33 39.33 131,600
Apr 24, 2024 40.14 40.50 39.56 39.58 39.58 101,500
Apr 23, 2024 39.84 40.78 39.84 40.30 40.30 97,400
Apr 22, 2024 39.58 40.48 39.42 39.91 39.91 114,700
Apr 19, 2024 38.50 39.52 38.32 39.48 39.48 133,000
Apr 18, 2024 38.53 38.98 37.38 37.98 37.98 132,700
Apr 17, 2024 38.43 38.80 37.53 38.20 38.20 144,600
Apr 16, 2024 38.54 38.96 38.05 38.35 38.35 93,900
Apr 15, 2024 39.24 39.91 38.61 39.00 39.00 94,500
Apr 12, 2024 39.51 40.06 38.81 38.94 38.94 109,500
Apr 11, 2024 38.46 40.71 38.46 39.91 39.91 102,000
Apr 10, 2024 39.90 40.64 38.02 38.41 38.41 144,800
Apr 9, 2024 38.38 40.51 38.38 40.46 40.46 172,400
Apr 8, 2024 38.13 39.17 37.91 38.28 38.28 148,300
Apr 5, 2024 37.40 38.29 37.33 38.07 38.07 86,200
Apr 4, 2024 38.42 39.07 37.14 37.35 37.35 113,200
Apr 3, 2024 37.00 38.74 36.61 38.13 38.13 130,000
Apr 2, 2024 37.09 37.66 36.85 37.23 37.23 273,600
Apr 1, 2024 39.45 39.45 37.08 37.60 37.60 105,000
Mar 28, 2024 35.66 39.54 34.16 39.26 39.26 313,000
Mar 27, 2024 39.24 39.77 37.94 38.30 38.30 185,500
Mar 26, 2024 39.01 39.58 38.35 39.00 39.00 62,100
Mar 25, 2024 40.00 40.09 38.89 38.90 38.90 82,300
Mar 22, 2024 40.25 40.26 39.67 39.72 39.72 40,300
Mar 21, 2024 40.44 40.91 40.16 40.35 40.35 61,000
Mar 20, 2024 39.29 40.46 39.00 40.37 40.37 67,300
Mar 19, 2024 39.30 39.39 38.71 39.05 39.05 39,100
Mar 18, 2024 39.24 39.95 39.24 39.52 39.52 69,300
Mar 15, 2024 38.89 39.29 38.89 39.25 39.25 73,200
Mar 14, 2024 39.10 39.82 38.87 39.05 39.05 38,300
Mar 13, 2024 38.83 39.30 38.83 39.21 39.21 63,700
Mar 12, 2024 39.15 39.53 38.95 38.95 38.95 30,900
Mar 11, 2024 39.37 39.37 38.49 39.15 39.15 41,300
Mar 8, 2024 40.25 40.64 39.45 39.70 39.70 77,200
Mar 7, 2024 39.59 40.33 39.50 39.93 39.93 80,500
Mar 6, 2024 38.56 39.76 38.56 39.49 39.49 75,100
Mar 5, 2024 37.74 38.40 37.07 38.37 38.37 109,600
Mar 4, 2024 38.25 38.39 37.53 37.75 37.75 36,800
Mar 1, 2024 38.17 38.29 37.77 38.29 38.29 47,000
Feb 29, 2024 37.97 38.67 37.77 38.18 38.18 41,900
Feb 28, 2024 39.12 39.12 37.86 37.94 37.94 71,000
Feb 27, 2024 39.50 39.67 38.89 39.52 39.52 62,300
Feb 26, 2024 37.83 39.57 37.67 39.56 39.56 79,500
Feb 23, 2024 37.79 38.34 37.60 37.69 37.69 205,200
Feb 22, 2024 38.22 38.44 37.73 38.07 38.07 58,500
Feb 21, 2024 38.69 38.69 37.91 38.26 38.26 36,000
Feb 20, 2024 39.44 39.71 38.53 38.69 38.69 48,600
Feb 16, 2024 39.61 40.44 39.55 39.86 39.86 86,800
Feb 15, 2024 39.50 40.20 39.20 39.81 39.81 60,000
Feb 14, 2024 39.48 39.72 38.81 39.33 39.33 41,000
Feb 13, 2024 39.93 40.13 38.72 38.88 38.88 52,900
Feb 12, 2024 40.32 40.95 40.00 40.75 40.75 128,100
Feb 9, 2024 39.23 40.74 38.96 40.23 40.23 54,300
Feb 8, 2024 39.55 39.90 38.86 39.33 39.33 41,300
Feb 7, 2024 39.68 40.18 39.42 39.48 39.48 47,600
Feb 6, 2024 39.17 40.28 38.83 39.99 39.99 67,600
Feb 5, 2024 40.29 40.29 39.14 39.15 39.15 44,000
Feb 2, 2024 40.74 41.22 40.51 40.68 40.68 35,500
Feb 1, 2024 40.60 41.27 40.50 41.25 41.25 64,500
Jan 31, 2024 42.38 42.46 40.40 40.44 40.44 74,600
Jan 30, 2024 42.69 43.08 42.15 42.43 42.43 79,800
Jan 29, 2024 42.20 42.89 42.03 42.88 42.88 44,900
Jan 26, 2024 42.46 42.65 42.27 42.44 42.44 34,600
Jan 25, 2024 42.68 42.68 42.07 42.21 42.21 91,100
Jan 24, 2024 42.50 42.63 42.15 42.28 42.28 44,400
Jan 23, 2024 43.00 43.00 42.14 42.30 42.30 68,800
Jan 22, 2024 41.88 42.56 41.66 42.47 42.47 76,700
Jan 19, 2024 41.54 41.99 41.03 41.50 41.50 77,800
Jan 18, 2024 40.02 41.25 39.62 41.23 41.23 100,800
Jan 17, 2024 39.87 40.67 39.87 40.06 40.06 91,400
Jan 16, 2024 41.07 41.15 40.19 40.46 40.46 59,000
Jan 12, 2024 41.88 42.21 40.92 41.07 41.07 52,300
Jan 11, 2024 39.87 41.58 39.87 41.33 41.33 126,200
Jan 10, 2024 39.21 40.31 38.98 40.04 40.04 99,000
Jan 9, 2024 38.57 39.31 38.17 39.16 39.16 81,100
Jan 8, 2024 40.33 41.18 38.51 39.05 39.05 140,900
Jan 5, 2024 39.00 44.96 39.00 40.66 40.66 439,400
Jan 4, 2024 40.24 40.86 39.03 39.37 39.37 304,400
Jan 3, 2024 40.98 41.41 39.61 39.89 39.89 166,400
Jan 2, 2024 43.38 43.43 40.32 40.72 40.72 132,600
Dec 29, 2023 43.12 43.67 42.63 43.53 43.53 158,100
Dec 28, 2023 42.79 43.07 42.44 42.97 42.97 46,400
Dec 27, 2023 42.34 42.90 42.34 42.86 42.86 45,300
Dec 26, 2023 41.20 42.55 41.20 42.50 42.50 55,200
Dec 22, 2023 41.49 41.94 40.59 41.61 41.61 68,600
Dec 21, 2023 41.71 41.88 40.80 41.47 41.47 67,200
Dec 20, 2023 41.28 42.33 40.71 41.13 41.13 71,300
Dec 19, 2023 40.65 41.76 40.65 41.15 41.15 77,000
Dec 18, 2023 40.38 40.89 39.79 40.70 40.70 45,300
Dec 15, 2023 41.00 41.00 39.64 40.32 40.32 115,300
Dec 14, 2023 40.44 40.93 39.53 40.71 40.71 83,000
Dec 13, 2023 39.50 40.21 38.34 40.21 40.21 72,900
Dec 12, 2023 39.64 40.13 39.34 39.46 39.46 34,000
Dec 11, 2023 39.94 40.02 39.61 39.73 39.73 27,400
Dec 8, 2023 40.39 40.48 39.82 39.93 39.93 38,300
Dec 7, 2023 38.29 41.09 37.89 40.73 40.73 160,100
Dec 6, 2023 39.24 39.40 38.09 38.34 38.34 37,000
Dec 5, 2023 39.50 39.73 38.92 39.05 39.05 40,000
Dec 4, 2023 39.35 40.00 39.20 39.54 39.54 46,400
Dec 1, 2023 39.06 39.41 38.66 39.30 39.30 71,100
Nov 30, 2023 39.68 39.68 38.73 38.88 38.88 46,500
Nov 29, 2023 39.22 39.75 39.01 39.27 39.27 70,200
Nov 28, 2023 39.26 39.58 39.05 39.17 39.17 46,000
Nov 27, 2023 39.93 40.26 39.50 40.03 40.03 29,800
Nov 24, 2023 40.02 40.12 39.84 40.07 40.07 9,100
Nov 22, 2023 40.00 40.41 39.52 39.83 39.83 39,700
Nov 21, 2023 39.11 39.88 38.85 39.67 39.67 35,000
Nov 20, 2023 39.18 39.45 38.90 39.25 39.25 59,400
Nov 17, 2023 38.28 39.25 38.28 38.91 38.91 79,700
Nov 16, 2023 38.42 39.07 38.15 38.37 38.37 89,700
Nov 15, 2023 38.13 38.49 37.90 38.39 38.39 52,400
Nov 14, 2023 37.04 37.90 36.78 37.82 37.82 119,500
Nov 13, 2023 37.58 37.58 36.28 36.69 36.69 66,900
Nov 10, 2023 36.77 38.30 36.47 37.83 37.83 64,800
Nov 9, 2023 36.21 37.35 36.12 36.70 36.70 81,200
Nov 8, 2023 36.17 36.46 35.98 36.33 36.33 67,200
Nov 7, 2023 35.04 36.82 34.65 36.35 36.35 95,600
Nov 6, 2023 35.22 36.09 34.43 34.95 34.95 107,100
Nov 3, 2023 35.69 36.74 34.39 35.93 35.93 250,700
Nov 2, 2023 35.36 35.67 32.19 35.08 35.08 295,600
Nov 1, 2023 39.26 39.42 38.44 38.63 38.63 68,500
Oct 31, 2023 38.10 39.50 38.10 39.41 39.41 61,800
Oct 30, 2023 37.88 38.53 37.31 37.98 37.98 47,700
Oct 27, 2023 38.18 38.34 36.94 37.69 37.69 155,500
Oct 26, 2023 38.96 38.96 37.70 38.18 38.18 52,600
Oct 25, 2023 38.52 39.16 38.31 38.77 38.77 48,600
Oct 24, 2023 38.38 38.74 37.85 38.72 38.72 54,700
Oct 23, 2023 38.58 38.97 38.14 38.27 38.27 27,400
Oct 20, 2023 39.53 39.53 38.07 38.63 38.63 54,900
Oct 19, 2023 39.71 40.07 38.95 39.40 39.40 39,500
Oct 18, 2023 40.33 40.59 39.70 39.91 39.91 45,400
Oct 17, 2023 39.93 40.79 39.65 40.60 40.60 50,000
Oct 16, 2023 40.46 40.69 39.79 40.11 40.11 84,400
Oct 13, 2023 40.31 40.53 39.72 40.05 40.05 40,000
Oct 12, 2023 41.04 41.04 40.20 40.39 40.39 40,000
Oct 11, 2023 41.97 42.54 40.72 40.97 40.97 70,800
Oct 10, 2023 41.03 42.38 41.03 42.04 42.04 42,400
Oct 9, 2023 40.52 41.15 40.21 41.13 41.13 48,200
Oct 6, 2023 41.40 41.62 40.93 41.06 41.06 28,600
Oct 5, 2023 41.82 41.82 40.92 41.47 41.47 50,200
Oct 4, 2023 42.00 42.41 41.71 41.94 41.94 39,200
Oct 3, 2023 42.87 43.02 42.02 42.12 42.12 47,400
Oct 2, 2023 42.90 43.13 42.47 43.06 43.06 92,900
Sep 29, 2023 43.29 43.29 42.75 42.92 42.92 113,200
Sep 28, 2023 42.76 43.43 42.71 42.98 42.98 51,100
Sep 27, 2023 42.61 43.33 42.39 42.66 42.66 49,400
Sep 26, 2023 42.78 42.93 41.99 42.65 42.65 61,600
Sep 25, 2023 41.70 43.78 41.70 42.80 42.80 72,900
Sep 22, 2023 41.66 41.89 41.44 41.77 41.77 114,700
Sep 21, 2023 42.13 42.48 41.47 41.86 41.86 58,700
Sep 20, 2023 42.80 43.04 42.40 42.51 42.51 42,400
Sep 19, 2023 42.98 43.17 42.58 42.70 42.70 66,900
Sep 18, 2023 42.72 43.10 42.31 43.09 43.09 38,100
Sep 15, 2023 42.51 42.61 41.97 42.50 42.50 186,800
Sep 14, 2023 41.61 42.63 41.55 42.61 42.61 46,000
Sep 13, 2023 42.26 42.26 41.44 41.61 41.61 36,800
Sep 12, 2023 41.57 41.92 41.36 41.92 41.92 26,000
Sep 11, 2023 42.09 42.15 41.32 41.72 41.72 37,500
Sep 8, 2023 40.79 42.03 40.37 41.96 41.96 53,600
Sep 7, 2023 41.00 41.19 40.43 40.88 40.88 86,600
Sep 6, 2023 41.33 41.90 40.87 40.98 40.98 57,100
Sep 5, 2023 41.55 41.59 40.72 41.14 41.14 108,700
Sep 1, 2023 42.92 43.00 41.70 41.92 41.92 78,700
Aug 31, 2023 43.40 43.88 42.56 42.67 42.67 84,300
Aug 30, 2023 44.33 44.44 43.23 43.40 43.40 69,600
Aug 29, 2023 44.54 44.85 44.25 44.41 44.41 47,300
Aug 28, 2023 44.59 44.89 44.10 44.29 44.29 28,000
Aug 25, 2023 44.70 45.09 44.39 44.54 44.54 26,200
Aug 24, 2023 44.84 44.98 44.24 44.66 44.66 17,800
Aug 23, 2023 44.62 45.17 44.62 45.00 45.00 18,800
Aug 22, 2023 44.74 44.79 43.58 44.59 44.59 30,200
Aug 21, 2023 45.00 45.16 44.31 44.62 44.62 38,200
Aug 18, 2023 44.74 45.26 44.74 45.07 45.07 33,900
Aug 17, 2023 45.64 45.94 45.01 45.07 45.07 29,300
Aug 16, 2023 46.13 46.50 45.49 45.56 45.56 31,100
Aug 15, 2023 46.46 47.00 46.30 46.55 46.55 22,200
Aug 14, 2023 46.40 46.96 46.22 46.75 46.75 18,400
Aug 11, 2023 45.72 46.78 45.64 46.65 46.65 28,400
Aug 10, 2023 46.04 46.77 45.48 45.90 45.90 57,300
Aug 9, 2023 46.38 46.38 45.39 46.03 46.03 47,800
Aug 8, 2023 47.47 47.47 46.54 46.77 46.77 41,800
Aug 7, 2023 48.20 48.30 47.36 47.87 47.87 32,200
Aug 4, 2023 48.03 48.76 48.01 48.36 48.36 45,800
Aug 3, 2023 46.94 48.34 46.78 48.15 48.15 58,600
Aug 2, 2023 47.40 47.79 47.10 47.14 47.14 55,000
Aug 1, 2023 47.32 47.76 46.86 47.58 47.58 51,400
Jul 31, 2023 46.39 47.73 46.39 47.65 47.65 70,600
Jul 28, 2023 45.62 46.50 45.60 46.46 46.46 64,000
Jul 27, 2023 45.77 46.11 45.53 45.72 45.72 60,100
Jul 26, 2023 45.21 45.91 45.18 45.66 45.66 42,300
Jul 25, 2023 45.01 45.42 44.88 45.05 45.05 32,500
Jul 24, 2023 44.99 45.35 44.43 45.23 45.23 58,700
Jul 21, 2023 45.68 45.68 44.69 44.73 44.73 68,400
Jul 20, 2023 46.22 46.57 44.33 45.30 45.30 59,800
Jul 19, 2023 45.52 46.33 45.51 46.06 46.06 71,900
Jul 18, 2023 44.91 45.60 44.50 45.43 45.43 67,900
Jul 17, 2023 45.00 45.73 44.92 45.10 45.10 42,900
Jul 14, 2023 44.86 45.21 44.04 45.00 45.00 39,700
Jul 13, 2023 45.34 45.66 44.52 44.89 44.89 52,300
Jul 12, 2023 45.40 45.41 44.64 45.12 45.12 121,700
Jul 11, 2023 44.03 44.85 43.73 44.76 44.76 51,500
Jul 10, 2023 43.23 43.97 43.03 43.71 43.71 64,900
Jul 7, 2023 43.38 43.72 42.87 43.39 43.39 73,500
Jul 6, 2023 43.18 43.62 42.88 43.46 43.46 65,000
Jul 5, 2023 44.10 44.10 43.10 43.50 43.50 86,000
Jul 3, 2023 43.88 44.98 43.69 44.25 44.25 56,900
Jun 30, 2023 45.55 45.79 43.06 43.68 43.68 219,900
Jun 29, 2023 40.03 45.88 39.28 45.12 45.12 388,900
Jun 28, 2023 35.29 35.90 34.90 35.73 35.73 110,500
Jun 27, 2023 35.15 35.46 35.05 35.07 35.07 84,300
Jun 26, 2023 35.00 35.33 34.74 35.02 35.02 108,000
Jun 23, 2023 35.47 35.86 35.06 35.12 35.12 173,200
Jun 22, 2023 35.77 35.78 35.00 35.72 35.72 65,500
Jun 21, 2023 36.39 36.39 35.84 35.84 35.84 46,900
Jun 20, 2023 36.50 37.05 36.23 36.50 36.50 49,400
Jun 16, 2023 36.48 36.91 35.76 36.59 36.59 154,300
Jun 15, 2023 35.20 36.25 35.06 36.17 36.17 59,800
Jun 14, 2023 35.31 35.59 34.36 35.20 35.20 92,500
Jun 13, 2023 35.41 35.73 35.15 35.39 35.39 69,400
Jun 12, 2023 35.64 35.64 35.00 35.19 35.19 67,800
Jun 9, 2023 36.57 36.57 35.62 35.71 35.71 36,600
Jun 8, 2023 37.02 37.37 36.49 36.50 36.50 47,800
Jun 7, 2023 37.18 37.73 36.77 37.00 37.00 91,000
Jun 6, 2023 36.50 37.23 36.49 37.00 37.00 108,800
Jun 5, 2023 37.65 37.65 36.56 36.63 36.63 59,100
Jun 2, 2023 37.28 37.96 37.23 37.95 37.95 92,100
Jun 1, 2023 36.94 37.17 36.80 36.97 36.97 40,400
May 31, 2023 36.45 37.09 36.34 36.92 36.92 110,300
May 30, 2023 37.36 37.70 36.28 36.45 36.45 74,000
May 26, 2023 37.58 38.14 37.24 37.27 37.27 78,200
May 25, 2023 37.72 37.78 37.25 37.61 37.61 43,400
May 24, 2023 37.51 38.32 37.42 37.82 37.82 57,400
May 23, 2023 37.02 37.76 36.88 37.66 37.66 58,100
May 22, 2023 36.77 37.26 36.62 37.14 37.14 43,600
May 19, 2023 37.43 37.43 36.66 36.76 36.76 47,900
May 18, 2023 36.81 37.10 36.47 37.06 37.06 41,000
May 17, 2023 36.39 37.05 36.33 36.92 36.92 64,700
May 16, 2023 36.27 36.60 36.00 36.34 36.34 64,500
May 15, 2023 35.79 36.37 35.79 36.30 36.30 51,700
May 12, 2023 35.56 35.88 35.51 35.72 35.72 48,500
May 11, 2023 35.50 35.64 35.09 35.48 35.48 49,400
May 10, 2023 35.43 35.89 35.16 35.69 35.69 77,300
May 9, 2023 35.24 35.36 34.95 35.20 35.20 78,800
May 8, 2023 35.68 35.84 34.86 35.25 35.25 80,000
May 5, 2023 35.40 35.72 34.94 35.62 35.62 66,600
May 4, 2023 35.60 35.88 34.60 34.98 34.98 115,300
May 3, 2023 35.51 36.53 35.42 35.89 35.89 87,200
May 2, 2023 36.30 36.30 35.20 35.41 35.41 105,800
May 1, 2023 36.66 36.69 35.89 36.46 36.46 88,000
Apr 28, 2023 36.08 37.16 36.08 36.72 36.72 96,800
Apr 27, 2023 36.03 36.76 35.91 36.00 36.00 95,100

Related Tickers

VTRU Vitru Limited
13.00
-5.66%
 
LAUR Laureate Education, Inc.
14.80
+2.42%
 
AFYA Afya Limited
17.94
+3.40%
 
DAO Youdao, Inc.
3.5200
-1.95%
 
PRDO Perdoceo Education Corporation
18.86
+1.29%
 
GHC Graham Holdings Company
717.82
+1.61%
 
ATGE Adtalem Global Education Inc.
49.68
+4.30%
 
FEDU Four Seasons Education (Cayman) Inc.
9.45
+18.12%
 
WAFU Wah Fu Education Group Limited
1.9000
+1.06%
 
UTI Universal Technical Institute, Inc.
15.20
+2.08%