Franklin Covey Company Common Stock (FC)

Historical Prices For Franklin Covey Company Common Stock (FC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	20.58	20.58	20.06	20.31	69,780	20.31
4/29/2025	20.66	21.02	20.41	20.78	89,894	20.78
4/28/2025	20.70	21.06	20.25	20.68	104,379	20.68
4/25/2025	20.51	20.90	20.27	20.78	83,357	20.78
4/24/2025	20.47	20.78	20.36	20.74	101,280	20.74
4/23/2025	20.56	21.44	20.14	20.32	109,291	20.32
4/22/2025	19.88	20.16	19.40	19.96	106,567	19.96
4/21/2025	20.12	20.12	19.60	19.84	76,835	19.84
4/17/2025	20.22	20.71	19.98	20.37	106,302	20.37
4/16/2025	20.55	20.84	20.14	20.20	76,591	20.20
4/15/2025	20.57	21.00	20.18	20.80	118,536	20.80
4/14/2025	20.35	20.48	19.35	20.33	244,352	20.33
4/11/2025	19.59	21.05	19.05	20.21	196,192	20.21
4/10/2025	20.51	20.82	19.20	19.64	197,396	19.64
4/09/2025	19.58	21.71	18.94	21.07	335,695	21.07
4/08/2025	20.79	20.93	19.39	19.72	246,849	19.72
4/07/2025	20.21	20.93	19.04	20.06	301,731	20.06
4/04/2025	19.85	21.01	19.54	20.65	264,273	20.65
4/03/2025	23.00	23.11	20.00	20.51	734,068	20.51
4/02/2025	27.52	28.13	27.02	27.89	152,159	27.89
4/01/2025	27.70	28.39	27.45	28.00	182,218	28.00
3/31/2025	27.58	27.94	26.90	27.62	183,778	27.62
3/28/2025	28.14	28.18	27.14	28.03	244,916	28.03
3/27/2025	28.77	29.17	27.84	28.10	190,285	28.10
3/26/2025	29.07	29.31	27.91	28.64	189,718	28.64
3/25/2025	28.73	29.23	27.80	28.97	217,088	28.97
3/24/2025	28.88	29.52	28.61	28.65	131,448	28.65
3/21/2025	28.37	28.77	28.23	28.49	423,906	28.49
3/20/2025	28.61	28.98	28.21	28.52	178,600	28.52
3/19/2025	29.36	30.00	27.97	29.00	124,694	29.00
3/18/2025	29.66	30.18	29.07	29.25	90,331	29.25
3/17/2025	30.51	30.88	29.82	30.05	81,193	30.05
3/14/2025	29.93	30.64	29.93	30.60	102,996	30.60
3/13/2025	30.23	30.23	29.32	29.84	102,478	29.84
3/12/2025	31.15	31.28	30.12	30.15	109,985	30.15
3/11/2025	31.42	31.48	30.68	30.96	88,147	30.96
3/10/2025	31.76	32.55	31.28	31.47	83,932	31.47
3/07/2025	30.99	31.97	30.99	31.82	83,736	31.82
3/06/2025	30.77	31.22	30.76	31.02	97,138	31.02
3/05/2025	30.99	31.43	30.79	31.18	100,409	31.18
3/04/2025	30.62	31.28	30.41	31.10	86,307	31.10
3/03/2025	32.08	32.13	30.84	31.07	102,978	31.07
2/28/2025	31.51	32.12	30.75	31.98	315,185	31.98
2/27/2025	32.50	32.85	31.63	31.75	72,094	31.75
2/26/2025	32.67	33.38	32.32	32.50	66,353	32.50
2/25/2025	32.88	33.30	32.47	32.77	88,962	32.77
2/24/2025	33.00	33.22	32.61	32.86	73,705	32.86
2/21/2025	34.21	34.21	32.79	32.80	135,416	32.80
2/20/2025	34.19	34.53	33.19	33.85	135,833	33.85
2/19/2025	34.55	34.72	34.09	34.38	90,278	34.38
2/18/2025	34.75	34.75	34.25	34.67	98,777	34.67
2/14/2025	35.97	36.00	34.65	34.67	105,622	34.67
2/13/2025	36.55	36.55	35.64	35.65	74,006	35.65
2/12/2025	37.40	37.40	36.11	36.18	156,263	36.18
2/11/2025	38.01	38.46	37.34	37.96	200,645	37.96
2/10/2025	37.92	39.22	37.44	38.75	152,641	38.75
2/07/2025	37.81	38.86	36.89	37.77	329,154	37.77
2/06/2025	37.81	38.20	37.31	37.81	118,176	37.81
2/05/2025	37.77	37.95	37.43	37.72	93,756	37.72
2/04/2025	36.67	37.81	36.30	37.67	96,013	37.67
2/03/2025	37.29	37.77	36.50	36.82	109,498	36.82