Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Franklin Covey (FC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 19.88 19.96 19.22 19.33 7,740
17th Jul 2025 (Thu) 20.24 20.44 19.98 19.99 6,075
16th Jul 2025 (Wed) 19.84 20.07 19.63 20.06 6,358
15th Jul 2025 (Tue) 20.12 20.32 19.68 19.66 7,284
14th Jul 2025 (Mon) 19.965 20.17 19.55 20.10 5,009
11th Jul 2025 (Fri) 20.66 20.66 19.85 19.87 15,855
10th Jul 2025 (Thu) 20.74 21.16 20.74 20.85 12,606
9th Jul 2025 (Wed) 21.27 21.27 20.72 20.82 7,455
8th Jul 2025 (Tue) 21.74 22.14 21.33 21.43 10,160
7th Jul 2025 (Mon) 21.65 22.58 21.11 21.28 20,984
4th Jul 2025 (Fri) 21.90 22.23 21.21 22.10 36,898
3rd Jul 2025 (Thu) 21.90 22.23 21.21 22.10 36,898
2nd Jul 2025 (Wed) 24.00 24.68 23.84 24.17 47,487
1st Jul 2025 (Tue) 23.54 24.68 23.54 24.11 17,590
30th Jun 2025 (Mon) 23.56 23.56 22.79 22.82 21,724
27th Jun 2025 (Fri) 23.61 24.03 23.33 23.38 7,005
26th Jun 2025 (Thu) 22.84 23.32 22.83 23.30 5,672
25th Jun 2025 (Wed) 22.38 22.91 22.345 22.59 4,783
24th Jun 2025 (Tue) 23.10 23.10 22.91 22.98 2,863
23rd Jun 2025 (Mon) 22.56 22.65 22.53 22.57 4,255
20th Jun 2025 (Fri) 22.395 22.395 22.18 22.27 2,446
19th Jun 2025 (Thu) 22.97 22.97 22.24 22.26 5,029
18th Jun 2025 (Wed) 22.97 22.97 22.24 22.26 5,029
17th Jun 2025 (Tue) 23.14 23.15 22.65 22.85 7,468
16th Jun 2025 (Mon) 22.85 23.51 22.76 23.27 6,805
13th Jun 2025 (Fri) 22.62 22.75 22.21 22.64 11,344
12th Jun 2025 (Thu) 22.40 22.73 22.16 22.70 5,218
11th Jun 2025 (Wed) 22.81 22.81 22.42 22.61 4,242
10th Jun 2025 (Tue) 22.995 23.25 22.93 23.09 3,907
9th Jun 2025 (Mon) 22.86 23.30 22.70 23.00 5,767
6th Jun 2025 (Fri) 22.71 22.715 22.51 22.71 3,980
5th Jun 2025 (Thu) 22.64 22.66 22.35 22.31 3,708
4th Jun 2025 (Wed) 22.92 22.92 22.66 22.74 5,399
3rd Jun 2025 (Tue) 22.28 22.665 22.25 22.67 10,175
2nd Jun 2025 (Mon) 23.24 23.455 22.56 22.59 12,013
30th May 2025 (Fri) 23.51 23.54 23.33 23.38 3,245
29th May 2025 (Thu) 23.68 23.77 23.50 23.69 3,473
28th May 2025 (Wed) 23.57 23.57 23.57 23.57 8,169
27th May 2025 (Tue) 23.29 23.76 23.28 23.76 6,867
26th May 2025 (Mon) 22.87 22.87 22.87 22.87 0
24th May 2025 (Sat) 22.89 23.01 22.79 22.87 8,517
23rd May 2025 (Fri) 22.89 23.01 22.79 23.01 8,517
22nd May 2025 (Thu) 23.37 23.37 23.29 23.37 5,287
21st May 2025 (Wed) 22.99 23.05 22.97 23.05 7,238
20th May 2025 (Tue) 23.62 23.62 23.615 23.67 5,349
19th May 2025 (Mon) 23.715 23.715 23.63 23.67 4,026
FTSE 100 Latest
Value8,992.12
Change19.48