Franklin Covey Co. (FC)
NYSE: FC
· Real-Time Price · USD
20.57
0.26 (1.28%)
At close: May 01, 2025, 3:59 PM
20.64
0.34%
Pre-market: May 02, 2025, 05:06 AM EDT
Franklin Covey Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 20.32 | n/a | 20.83 | n/a | 20.13 | n/a | 20.59 | n/a | n/a | 72,256 |
| Apr 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.06 | 20.06 | 20.31 | 20.31 | -1.36% | 69,800 |
| Apr 29, 2025 | 20.66 | 20.66 | 21.02 | 21.02 | 20.41 | 20.41 | 20.78 | 20.78 | 2.31% | 89,900 |
| Apr 28, 2025 | 20.70 | 20.70 | 21.06 | 21.06 | 20.25 | 20.25 | 20.68 | 20.68 | -0.48% | 104,400 |
| Apr 25, 2025 | 20.51 | 20.51 | 20.90 | 20.90 | 20.27 | 20.27 | 20.78 | 20.78 | 0.48% | 83,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.