Franklin Covey

FC
🏛️ usa →
20.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 37.66 38.13 36.80 37.58 0.1M
2024-12-30 36.89 37.52 36.48 37.31 0.0M
2024-12-27 36.77 37.31 36.55 37.00 0.1M
2024-12-26 36.51 37.21 36.34 37.12 0.0M
2024-12-24 36.62 36.90 36.30 36.87 0.0M
2024-12-23 36.20 36.90 36.07 36.30 0.1M
2024-12-20 36.38 37.14 36.30 36.41 0.2M
2024-12-19 36.63 37.18 36.11 36.79 0.1M
2024-12-18 38.09 38.29 35.77 36.37 0.1M
2024-12-17 37.18 38.00 37.18 37.63 0.1M
2024-12-16 36.50 37.57 36.50 37.26 0.1M
2024-12-13 36.60 36.60 35.89 36.35 0.1M
2024-12-12 37.18 37.60 36.36 36.67 0.1M
2024-12-11 37.69 37.86 37.08 37.13 0.0M
2024-12-10 36.86 37.53 36.31 37.31 0.1M
2024-12-09 36.39 37.85 36.10 36.75 0.1M
2024-12-06 36.49 36.53 35.95 36.18 0.1M
2024-12-05 36.62 36.83 35.99 36.14 0.0M
2024-12-04 36.91 37.46 35.78 36.58 0.1M
2024-12-03 37.11 37.34 36.61 36.89 0.1M
2024-12-02 36.43 37.52 36.22 37.40 0.1M
2024-11-29 36.98 37.00 36.38 36.38 0.0M
2024-11-27 36.90 37.30 36.62 36.63 0.0M
2024-11-26 36.73 38.03 36.47 36.68 0.1M
2024-11-25 36.47 37.52 36.47 36.85 0.1M
2024-11-22 36.27 36.42 35.72 36.26 0.1M
2024-11-21 35.34 36.28 35.34 36.03 0.1M
2024-11-20 35.38 35.60 35.13 35.29 0.1M
2024-11-19 35.42 35.96 35.20 35.50 0.1M
2024-11-18 35.67 36.45 35.67 35.83 0.1M
2024-11-15 36.89 37.00 35.82 35.86 0.0M
2024-11-14 38.05 38.05 36.45 36.72 0.1M
2024-11-13 40.01 40.15 37.78 37.87 0.1M
2024-11-12 38.67 39.83 38.67 39.66 0.1M
2024-11-11 38.88 39.76 38.17 39.17 0.1M
2024-11-08 37.31 39.26 37.28 38.98 0.1M
2024-11-07 38.00 38.00 35.58 37.55 0.2M
2024-11-06 42.84 44.16 42.19 44.09 0.1M
2024-11-05 40.00 40.98 40.00 40.94 0.0M
2024-11-04 39.52 40.29 39.52 40.18 0.0M
2024-11-01 40.00 40.22 39.35 39.69 0.0M
2024-10-31 40.11 40.26 39.74 39.81 0.0M
2024-10-30 40.00 40.98 40.00 40.11 0.0M
2024-10-29 39.69 40.42 39.67 40.06 0.0M
2024-10-28 39.42 40.38 39.15 39.97 0.0M
2024-10-25 39.75 39.75 38.92 38.99 0.0M
2024-10-24 39.90 40.22 39.23 39.37 0.0M
2024-10-23 39.87 40.09 39.63 39.79 0.0M
2024-10-22 40.25 40.25 39.79 39.92 0.0M
2024-10-21 41.13 41.13 40.36 40.54 0.0M
2024-10-18 41.61 42.14 40.76 40.98 0.0M
2024-10-17 41.34 41.56 40.69 41.49 0.0M
2024-10-16 41.33 41.89 40.93 41.30 0.0M
2024-10-15 40.46 42.20 40.46 40.94 0.0M
2024-10-14 40.59 40.83 40.50 40.68 0.0M
2024-10-11 40.19 40.89 40.18 40.85 0.0M
2024-10-10 39.94 40.21 39.75 40.04 0.0M
2024-10-09 40.20 41.10 40.20 40.37 0.0M
2024-10-08 40.83 41.24 40.13 40.27 0.0M
2024-10-07 40.49 40.97 39.93 40.83 0.0M
2024-10-04 41.09 41.09 40.46 40.75 0.0M
2024-10-03 40.73 40.98 40.50 40.51 0.0M
2024-10-02 40.45 41.04 40.45 40.90 0.0M
2024-10-01 41.11 41.25 40.28 40.73 0.0M
2024-09-30 41.03 41.59 40.87 41.13 0.0M
2024-09-27 41.49 41.67 40.94 40.99 0.0M
2024-09-26 41.08 41.31 40.76 41.14 0.0M
2024-09-25 41.18 41.49 40.53 40.73 0.1M
2024-09-24 41.19 41.76 40.98 41.49 0.0M
2024-09-23 41.28 41.53 40.61 41.25 0.0M
2024-09-20 41.41 41.64 40.70 41.43 0.1M
2024-09-19 41.96 41.96 41.07 41.65 0.0M
2024-09-18 40.69 41.76 40.37 41.06 0.0M
2024-09-17 39.98 41.06 39.40 40.59 0.1M
2024-09-16 39.49 39.68 39.02 39.62 0.0M
2024-09-13 38.92 39.57 38.61 39.28 0.0M
2024-09-12 38.54 38.85 38.23 38.50 0.0M
2024-09-11 37.87 38.31 36.93 38.23 0.0M
2024-09-10 38.28 38.50 37.73 37.92 0.1M
2024-09-09 39.06 39.50 38.44 38.56 0.1M
2024-09-06 40.96 41.41 38.69 39.00 0.1M
2024-09-05 40.49 41.28 39.91 41.18 0.1M
2024-09-04 39.91 40.39 39.15 40.25 0.1M
2024-09-03 39.84 40.68 39.61 39.78 0.0M
2024-08-30 40.31 40.33 39.67 40.26 0.0M
2024-08-29 39.80 40.28 39.56 39.93 0.0M
2024-08-28 39.70 39.70 39.15 39.45 0.0M
2024-08-27 39.72 39.92 39.45 39.75 0.0M
2024-08-26 40.31 40.31 39.57 39.82 0.0M
2024-08-23 39.00 40.28 39.00 40.04 0.1M
2024-08-22 39.16 39.19 38.17 38.66 0.1M
2024-08-21 39.62 39.97 39.16 39.26 0.1M
2024-08-20 39.35 39.56 38.60 39.53 0.1M
2024-08-19 39.00 39.42 38.64 39.31 0.2M
2024-08-16 39.22 39.69 38.73 38.76 0.1M
2024-08-15 38.82 39.79 38.67 39.19 0.1M
2024-08-14 38.21 38.27 37.28 38.01 0.1M
2024-08-13 38.29 38.31 37.69 38.27 0.1M
2024-08-12 38.72 38.81 37.82 37.99 0.1M
2024-08-09 38.90 38.90 38.27 38.34 0.0M
2024-08-08 38.99 39.04 38.02 38.91 0.1M
2024-08-07 39.60 40.62 38.33 38.38 0.1M
2024-08-06 39.92 40.16 38.88 38.93 0.1M
2024-08-05 39.97 40.48 39.23 39.92 0.1M
2024-08-02 41.57 42.10 40.60 41.34 0.1M
2024-08-01 43.53 43.53 41.87 42.83 0.2M
2024-07-31 43.29 44.46 42.85 43.71 0.1M
2024-07-30 42.73 43.15 42.43 43.05 0.0M
2024-07-29 43.14 43.41 42.47 42.60 0.0M
2024-07-26 41.60 43.10 41.09 42.77 0.1M
2024-07-25 41.48 41.79 40.96 40.99 0.1M
2024-07-24 41.37 42.33 40.49 41.24 0.1M
2024-07-23 41.48 42.37 41.25 41.30 0.1M
2024-07-22 41.02 41.55 40.73 41.50 0.1M
2024-07-19 41.28 41.35 40.54 41.03 0.1M
2024-07-18 41.58 42.05 41.18 41.18 0.1M
2024-07-17 42.15 42.33 41.80 41.82 0.1M
2024-07-16 41.73 42.49 41.56 42.20 0.1M
2024-07-15 40.52 41.84 40.25 41.53 0.1M
2024-07-12 40.01 40.55 40.00 40.16 0.0M
2024-07-11 39.25 40.20 38.62 39.85 0.1M
2024-07-10 38.70 39.25 38.44 39.23 0.1M
2024-07-09 38.90 39.05 38.55 38.64 0.1M
2024-07-08 38.00 38.95 37.87 38.91 0.1M
2024-07-05 39.02 39.02 37.68 37.99 0.1M
2024-07-03 38.10 39.22 38.10 39.02 0.0M
2024-07-02 37.00 38.89 37.00 38.24 0.1M
2024-07-01 38.00 38.02 36.39 36.88 0.1M
2024-06-28 36.93 38.24 36.78 38.00 0.3M
2024-06-27 38.00 39.95 36.00 36.74 0.2M
2024-06-26 34.46 35.86 34.46 34.93 0.1M
2024-06-25 34.37 34.94 34.05 34.50 0.1M
2024-06-24 34.10 34.64 33.95 34.44 0.1M
2024-06-21 33.85 34.14 33.75 33.95 0.1M
2024-06-20 34.08 34.27 33.82 33.93 0.0M
2024-06-18 34.58 34.60 34.00 34.12 0.1M
2024-06-17 34.30 34.65 34.01 34.40 0.1M
2024-06-14 34.22 34.49 33.81 34.47 0.0M
2024-06-13 35.10 35.10 34.56 34.64 0.0M
2024-06-12 35.79 35.87 35.13 35.18 0.0M
2024-06-11 35.23 35.23 34.73 35.05 0.0M
2024-06-10 35.45 35.49 34.60 35.37 0.0M
2024-06-07 35.75 35.92 35.67 35.75 0.0M
2024-06-06 36.61 36.75 35.79 36.06 0.1M
2024-06-05 36.82 36.83 36.30 36.83 0.0M
2024-06-04 36.80 36.80 36.11 36.48 0.0M
2024-06-03 37.10 37.26 36.56 36.93 0.0M
2024-05-31 36.95 37.09 36.78 37.00 0.1M
2024-05-30 36.70 36.78 36.02 36.69 0.0M
2024-05-29 36.50 37.12 36.38 36.57 0.0M
2024-05-28 37.54 37.91 36.94 37.00 0.1M
2024-05-24 37.40 37.91 37.02 37.45 0.1M
2024-05-23 36.88 37.43 36.64 37.15 0.1M
2024-05-22 37.02 37.12 36.51 36.72 0.1M
2024-05-21 37.52 37.78 36.90 37.05 0.0M
2024-05-20 38.16 38.16 37.59 37.60 0.0M
2024-05-17 38.95 38.95 37.87 38.19 0.0M
2024-05-16 38.69 39.05 38.59 38.91 0.0M
2024-05-15 38.95 38.95 38.41 38.66 0.0M
2024-05-14 39.11 39.30 38.60 38.64 0.1M
2024-05-13 38.72 39.40 38.55 38.62 0.1M
2024-05-10 39.34 39.34 38.32 38.46 0.0M
2024-05-09 39.31 39.33 38.83 39.16 0.0M
2024-05-08 39.24 39.41 38.77 38.97 0.1M
2024-05-07 40.00 40.23 39.51 39.52 0.0M
2024-05-06 39.89 40.11 39.74 39.95 0.0M
2024-05-03 39.99 40.13 39.42 39.53 0.1M
2024-05-02 39.28 39.94 39.12 39.83 0.1M
2024-05-01 39.15 39.49 38.97 38.97 0.1M
2024-04-30 39.49 39.63 38.68 38.94 0.2M
2024-04-29 39.50 39.90 39.20 39.57 0.1M
2024-04-26 39.65 39.65 38.82 39.54 0.0M
2024-04-25 39.41 39.85 38.36 39.33 0.1M
2024-04-24 40.14 40.50 39.56 39.58 0.1M
2024-04-23 39.84 40.78 39.84 40.30 0.1M
2024-04-22 39.58 40.48 39.42 39.91 0.1M
2024-04-19 38.50 39.52 38.32 39.48 0.1M
2024-04-18 38.53 38.98 37.38 37.98 0.1M
2024-04-17 38.43 38.80 37.53 38.20 0.1M
2024-04-16 38.54 38.96 38.05 38.35 0.1M
2024-04-15 39.24 39.91 38.61 39.00 0.1M
2024-04-12 39.51 40.06 38.81 38.94 0.1M
2024-04-11 38.46 40.71 38.46 39.91 0.1M
2024-04-10 39.90 40.64 38.02 38.41 0.1M
2024-04-09 38.38 40.51 38.38 40.46 0.2M
2024-04-08 38.13 39.17 37.91 38.28 0.1M
2024-04-05 37.40 38.29 37.33 38.07 0.1M
2024-04-04 38.42 39.07 37.14 37.35 0.1M
2024-04-03 37.00 38.74 36.61 38.13 0.1M
2024-04-02 37.09 37.66 36.85 37.23 0.3M
2024-04-01 39.45 39.45 37.08 37.60 0.1M
2024-03-28 35.66 39.54 34.16 39.26 0.3M
2024-03-27 39.24 39.77 37.94 38.30 0.2M
2024-03-26 39.01 39.58 38.35 39.00 0.1M
2024-03-25 40.00 40.09 38.89 38.90 0.1M
2024-03-22 40.25 40.26 39.67 39.72 0.0M
2024-03-21 40.44 40.91 40.16 40.35 0.1M
2024-03-20 39.29 40.46 39.00 40.37 0.1M
2024-03-19 39.30 39.39 38.71 39.05 0.0M
2024-03-18 39.24 39.95 39.24 39.52 0.1M
2024-03-15 38.89 39.29 38.89 39.25 0.1M
2024-03-14 39.10 39.82 38.87 39.05 0.0M
2024-03-13 38.83 39.30 38.83 39.21 0.1M
2024-03-12 39.15 39.53 38.95 38.95 0.0M
2024-03-11 39.37 39.37 38.49 39.15 0.0M
2024-03-08 40.25 40.64 39.45 39.70 0.1M
2024-03-07 39.59 40.33 39.50 39.93 0.1M
2024-03-06 38.56 39.76 38.56 39.49 0.1M
2024-03-05 37.74 38.40 37.07 38.37 0.1M
2024-03-04 38.25 38.39 37.53 37.75 0.0M
2024-03-01 38.17 38.29 37.77 38.29 0.0M
2024-02-29 37.97 38.67 37.77 38.18 0.0M
2024-02-28 39.12 39.12 37.86 37.94 0.1M
2024-02-27 39.50 39.67 38.89 39.52 0.1M
2024-02-26 37.83 39.57 37.67 39.56 0.1M
2024-02-23 37.79 38.34 37.60 37.69 0.2M
2024-02-22 38.22 38.44 37.73 38.07 0.1M
2024-02-21 38.69 38.69 37.91 38.26 0.0M
2024-02-20 39.44 39.71 38.53 38.69 0.0M
2024-02-16 39.61 40.44 39.55 39.86 0.1M
2024-02-15 39.50 40.20 39.20 39.81 0.1M
2024-02-14 39.48 39.72 38.81 39.33 0.0M
2024-02-13 39.93 40.13 38.72 38.88 0.1M
2024-02-12 40.32 40.95 40.00 40.75 0.1M
2024-02-09 39.23 40.74 38.96 40.23 0.1M
2024-02-08 39.55 39.90 38.86 39.33 0.0M
2024-02-07 39.68 40.18 39.42 39.48 0.0M
2024-02-06 39.17 40.28 38.83 39.99 0.1M
2024-02-05 40.29 40.29 39.14 39.15 0.0M
2024-02-02 40.74 41.22 40.51 40.68 0.0M
2024-02-01 40.60 41.27 40.50 41.25 0.1M
2024-01-31 42.38 42.46 40.40 40.44 0.1M
2024-01-30 42.69 43.08 42.15 42.43 0.1M
2024-01-29 42.20 42.89 42.03 42.88 0.0M
2024-01-26 42.46 42.65 42.27 42.44 0.0M
2024-01-25 42.68 42.68 42.07 42.21 0.1M
2024-01-24 42.50 42.63 42.15 42.28 0.0M
2024-01-23 43.00 43.00 42.14 42.30 0.1M
2024-01-22 41.88 42.56 41.66 42.47 0.1M
2024-01-19 41.54 41.99 41.03 41.50 0.1M
2024-01-18 40.02 41.25 39.62 41.23 0.1M
2024-01-17 39.87 40.67 39.87 40.06 0.1M
2024-01-16 41.07 41.15 40.19 40.46 0.1M
2024-01-12 41.88 42.21 40.92 41.07 0.1M
2024-01-11 39.87 41.58 39.87 41.33 0.1M
2024-01-10 39.21 40.31 38.98 40.04 0.1M
2024-01-09 38.57 39.31 38.17 39.16 0.1M
2024-01-08 40.33 41.18 38.51 39.05 0.1M
2024-01-05 39.00 44.96 39.00 40.66 0.4M
2024-01-04 40.24 40.86 39.03 39.37 0.3M
2024-01-03 40.98 41.41 39.61 39.89 0.2M
2024-01-02 43.38 43.43 40.32 40.72 0.1M