Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free FC Stock Alerts
$38.75
+0.13 (+0.34%)
(As of 10:49 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Franklin Covey Stock Price Performance

5 Day
Performance
-1.40%
1 Month
Performance
-0.85%
3 Month
Performance
-1.73%
6 Month
Performance
+2.09%
Year-To-Date
Performance
-11.30%
1 Year
Performance
+8.09%
Receive FC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

FC Stock Chart for Tuesday, May, 14, 2024

FC Chart by TradingView

Franklin Covey Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
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
02/16/2024$39.81$39.86
+0.13%		$40.44$39.5586,821 shs$529.74 million
02/15/2024$39.29$39.81
+1.32%		$40.20$39.2059,946 shs$528.92 million
02/14/2024$38.98$39.29
+0.80%		$39.72$38.8141,011 shs$522.01 million
02/13/2024$40.85$38.98
-4.58%		$40.40$38.7252,934 shs$518.04 million

Related Companies:
This page (NYSE:FC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity