Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free FC Stock Alerts
$38.19
-0.72 (-1.85%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Franklin Covey Stock Price Performance

5 Day
Performance
-1.22%
1 Month
Performance
-3.27%
3 Month
Performance
-1.39%
6 Month
Performance
-2.61%
Year-To-Date
Performance
-12.27%
1 Year
Performance
+3.89%
Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

FC Stock Chart for Monday, May, 20, 2024

FC Chart by TradingView

Franklin Covey Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$38.83$38.19
-1.65%		$38.95$37.8748,757 shs$506.78 million
05/16/2024$38.66$38.83
+0.44%		$39.02$38.5930,187 shs$515.12 million
05/15/2024$38.62$38.66
+0.10%		$38.95$38.4143,152 shs$513.02 million
05/14/2024$38.61$38.62
+0.03%		$39.30$38.6054,592 shs$512.49 million
05/13/2024$38.46$38.61
+0.39%		$39.40$38.5568,196 shs$512.36 million
05/10/2024$39.16$38.35
-2.07%		$38.96$38.3234,512 shs$508.90 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
05/09/2024$38.94$39.16
+0.56%		$39.33$38.8339,910 shs$519.65 million
05/08/2024$39.55$38.94
-1.54%		$39.41$38.8066,122 shs$516.73 million
05/07/2024$39.95$39.55
-1.00%		$40.23$39.5134,512 shs$524.83 million
05/06/2024$39.53$39.95
+1.06%		$40.11$39.6725,792 shs$530.14 million
05/03/2024$39.83$39.53
-0.75%		$40.13$39.4254,270 shs$524.56 million
05/02/2024$38.97$39.83
+2.21%		$39.94$39.1258,426 shs$528.54 million
05/01/2024$38.93$38.97
+0.10%		$39.49$38.9754,682 shs$517.13 million
04/30/2024$39.57$38.93
-1.62%		$39.63$38.68167,951 shs$516.60 million
04/29/2024$39.54$39.57
+0.08%		$39.90$39.2063,823 shs$525.09 million
04/26/2024$39.39$39.48
+0.23%		$39.65$38.8249,660 shs$523.74 million
04/25/2024$39.58$39.39
-0.48%		$39.85$38.36131,644 shs$522.71 million
04/24/2024$40.44$39.58
-2.13%		$40.50$39.56101,459 shs$525.23 million
04/23/2024$39.91$40.44
+1.33%		$40.76$39.8897,365 shs$536.64 million
04/22/2024$39.48$39.91
+1.09%		$40.48$39.42114,579 shs$529.61 million
04/19/2024$37.98$39.48
+3.95%		$39.52$38.32133,004 shs$523.90 million
04/18/2024$38.23$37.98
-0.65%		$38.98$37.38132,669 shs$504.00 million
04/17/2024$38.35$38.23
-0.31%		$38.80$37.54144,609 shs$507.16 million
04/16/2024$39.07$38.35
-1.84%		$38.96$38.0593,948 shs$508.90 million
04/15/2024$38.94$39.07
+0.33%		$39.91$38.6194,521 shs$518.46 million
04/12/2024$39.92$38.95
-2.43%		$40.06$38.81109,543 shs$516.71 million
04/11/2024$38.41$39.92
+3.93%		$40.71$38.53101,969 shs$529.74 million
04/10/2024$40.51$38.41
-5.18%		$40.64$38.02144,814 shs$509.70 million
04/09/2024$38.41$40.51
+5.47%		$40.51$38.98172,366 shs$538.38 million
04/08/2024$38.07$38.41
+0.89%		$39.17$37.91148,308 shs$510.47 million
04/05/2024$37.41$38.07
+1.76%		$38.29$37.4586,241 shs$505.95 million
04/04/2024$38.19$37.41
-2.04%		$39.07$37.18113,233 shs$497.18 million
04/03/2024$37.18$38.19
+2.72%		$38.74$36.61129,953 shs$507.55 million
04/02/2024$37.58$37.18
-1.06%		$37.66$36.85273,616 shs$494.12 million
04/01/2024$39.26$37.58
-4.28%		$39.34$37.08104,987 shs$499.44 million
03/29/2024$39.17$39.26
+0.23%		$39.54$34.16312,976 shs$521.77 million
03/28/2024$38.21$39.17
+2.51%		$39.54$34.16312,976 shs$520.57 million
03/27/2024$39.00$38.21
-2.03%		$39.77$37.95185,263 shs$507.81 million
03/26/2024$38.90$39.00
+0.26%		$39.58$38.3562,105 shs$518.31 million
03/25/2024$39.72$38.90
-2.06%		$40.09$38.8982,295 shs$516.98 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$40.30$39.72
-1.44%		$40.26$39.6740,300 shs$527.88 million
03/21/2024$40.36$40.30
-0.15%		$40.89$40.1661,003 shs$535.59 million
03/20/2024$39.05$40.36
+3.35%		$40.46$39.1267,318 shs$536.38 million
03/19/2024$39.47$39.05
-1.06%		$39.39$38.7139,051 shs$518.97 million
03/18/2024$39.25$39.47
+0.56%		$39.95$39.3769,250 shs$524.56 million
03/15/2024$39.14$39.25
+0.28%		$39.29$38.8973,234 shs$521.63 million
03/14/2024$39.30$39.14
-0.41%		$39.82$38.8738,265 shs$520.01 million
03/13/2024$38.98$39.30
+0.82%		$39.30$38.8863,713 shs$522.14 million
03/12/2024$39.16$38.98
-0.46%		$39.53$38.9530,923 shs$518.04 million
03/11/2024$39.70$39.16
-1.36%		$39.37$38.4941,287 shs$520.44 million
03/08/2024$39.95$39.78
-0.43%		$40.64$39.4577,247 shs$528.68 million
03/07/2024$39.63$39.95
+0.81%		$40.33$39.5080,459 shs$530.94 million
03/06/2024$38.37$39.63
+3.28%		$39.76$38.5775,069 shs$526.68 million
03/05/2024$37.73$38.37
+1.70%		$38.40$37.07109,636 shs$509.94 million
03/04/2024$38.29$37.73
-1.46%		$38.39$37.5336,790 shs$501.43 million
03/01/2024$38.11$38.29
+0.47%		$38.29$37.7747,010 shs$508.87 million
02/29/2024$37.94$38.11
+0.45%		$38.67$37.7741,907 shs$506.48 million
02/28/2024$39.52$37.94
-4.00%		$39.12$37.8670,957 shs$504.22 million
02/27/2024$39.56$39.52
-0.10%		$39.67$38.8962,133 shs$525.22 million
02/26/2024$37.69$39.56
+4.96%		$39.57$37.6779,459 shs$525.75 million
02/23/2024$38.04$37.76
-0.74%		$38.34$37.60205,207 shs$501.83 million
02/22/2024$38.26$38.04
-0.58%		$38.49$37.7358,507 shs$505.55 million
02/21/2024$38.73$38.26
-1.21%		$38.69$37.9135,989 shs$508.48 million
02/20/2024$39.86$38.73
-2.83%		$39.63$38.6048,603 shs$514.72 million
02/19/2024$39.86$39.86$40.44$39.5586,800 shs$529.74 million

Related Companies:
This page (NYSE:FC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club