Skip to main content
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
15.89
-0.33 (-2.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1216.3915.8315.8915.89-2.03%99,496
Dec 4, 202515.9516.2915.7616.2216.222.14%173,348
Dec 3, 202515.7215.9615.2215.8815.881.34%201,229
Dec 2, 202515.8015.9315.5315.6715.67-0.82%97,518
Dec 1, 202515.5916.1015.4515.8015.800.51%110,800
Nov 28, 202515.4915.9515.4915.7215.720.64%111,353
Nov 26, 202515.3716.0014.5215.6215.620.97%138,715
Nov 25, 202514.8615.5614.8615.4715.474.46%191,814
Nov 24, 202514.9315.3214.6814.8114.81-1.59%141,279
Nov 21, 202514.2815.3614.2515.0515.056.14%153,860
Nov 20, 202514.7814.9314.0414.1814.18-3.93%146,294
Nov 19, 202515.0615.2414.7514.7614.76-2.45%233,836
Nov 18, 202514.5415.2714.2615.1315.133.21%217,879
Nov 17, 202515.1115.2614.5614.6614.66-2.20%366,651
Nov 14, 202515.1215.3114.4214.9914.99-0.66%97,666
Nov 13, 202515.2215.2914.8515.0915.09-0.40%143,394
Nov 12, 202515.2715.4814.8515.1515.15-1.50%118,252
Nov 11, 202514.9315.4214.6615.3815.383.15%175,478
Nov 10, 202514.9515.3414.6514.9114.910.13%136,748
Nov 7, 202515.7415.7414.7814.8914.89-6.35%215,521
Nov 6, 202516.8817.1315.4115.9015.90-10.07%159,611
Nov 5, 202516.8217.8616.7617.6817.685.11%173,698
Nov 4, 202516.3316.8616.2916.8216.822.62%84,583
Nov 3, 202517.0017.0316.3116.3916.39-3.47%83,383
Oct 31, 202516.8817.0016.6716.9816.980.18%72,523
Oct 30, 202516.7917.0016.6016.9516.95-0.06%77,547
Oct 29, 202517.7517.9716.8216.9616.96-5.20%104,575
Oct 28, 202517.9018.2117.6717.8917.89-0.83%113,888
Oct 27, 202518.8318.8318.0318.0418.04-3.43%73,370
Oct 24, 202519.2219.5218.6118.6818.68-1.53%52,109
Oct 23, 202518.2319.0218.2318.9718.974.40%69,276
Oct 22, 202519.2119.3818.0218.1718.17-5.51%71,790
Oct 21, 202518.5219.8018.2319.2319.234.28%367,650
Oct 20, 202517.9918.5217.8818.4418.444.48%68,712
Oct 17, 202517.5017.8117.2517.6517.650.57%103,578
Oct 16, 202517.9117.9617.4617.5517.55-0.96%74,464
Oct 15, 202517.7918.0817.6117.7217.720.28%52,028
Oct 14, 202517.3017.9117.1517.6717.670.57%45,085
Oct 13, 202517.4717.7217.2317.5717.572.39%74,169
Oct 10, 202517.8118.0517.0617.1617.16-4.29%92,734
Oct 9, 202518.2118.2117.8217.9317.93-1.97%48,990
Oct 8, 202518.0218.3218.0118.2918.291.27%47,358
Oct 7, 202518.5118.6018.0518.0618.06-2.90%85,185
Oct 6, 202519.6719.7418.5918.6018.60-4.86%77,486
Oct 3, 202519.1519.7219.1519.5519.552.30%58,632
Oct 2, 202519.0719.1518.6919.1119.111.11%77,591
Oct 1, 202519.2719.3418.0118.9018.90-2.63%129,045
Sep 30, 202519.6019.6219.1719.4119.41-1.62%80,975
Sep 29, 202520.2820.4419.6419.7319.73-2.28%103,775
Sep 26, 202519.3521.3619.3520.1920.195.71%580,584
Sep 25, 202519.4319.5418.9719.1019.10-2.05%58,684
Sep 24, 202519.4919.7719.1419.5019.500.26%76,907
Sep 23, 202520.1420.2519.3819.4519.45-3.52%104,069
Sep 22, 202519.6420.2419.1620.1620.162.08%73,820
Sep 19, 202520.0120.0519.6819.7519.75-1.00%192,296
Sep 18, 202519.3820.0619.3519.9519.953.42%115,824
Sep 17, 202519.5520.0719.2419.2919.29-0.92%119,745
Sep 16, 202519.0519.4718.8319.4719.471.94%56,557
Sep 15, 202519.1419.2218.7919.1019.100.47%62,439
Sep 12, 202519.3719.4319.0019.0119.01-2.46%65,738
Sep 11, 202518.4819.5018.4819.4919.495.41%79,030
Sep 10, 202518.7018.7518.1318.4918.49-1.60%123,873
Sep 9, 202519.0619.1418.7618.7918.79-2.08%61,227
Sep 8, 202519.2119.2818.8319.1919.19-0.67%83,487
Sep 5, 202519.3119.6718.7619.3219.320.10%81,511
Sep 4, 202518.9219.3218.6919.3019.302.17%128,623
Sep 3, 202519.6719.9318.8518.8918.89-3.57%164,143
Sep 2, 202519.5520.1019.3619.5919.590.15%211,044
Aug 29, 202519.6519.9219.0919.5619.56-0.61%827,457
Aug 28, 202519.7520.0719.5019.6819.68-92,706
Aug 27, 202519.4919.7519.4919.6819.680.72%41,173
Aug 26, 202519.4919.7619.4219.5419.540.98%74,563
Aug 25, 202519.9219.9419.3419.3519.35-3.10%87,553
Aug 22, 202519.4720.2719.3019.9719.974.01%189,124
Aug 21, 202518.9919.3118.9119.2019.201.53%92,398
Aug 20, 202519.6119.6118.8818.9118.91-3.62%70,331
Aug 19, 202518.9119.9418.9119.6219.621.40%128,218
Aug 18, 202519.4619.7719.3119.3519.35-84,171
Aug 15, 202519.6619.7119.3219.3519.35-1.33%173,541
Aug 14, 202519.8120.5719.3819.6119.61-0.36%120,453
Aug 13, 202519.1119.9219.0719.6819.682.71%175,394
Aug 12, 202518.5119.2318.4219.1619.164.13%85,137
Aug 11, 202518.7518.8318.3218.4018.40-2.39%73,517
Aug 8, 202519.1919.4018.8218.8518.85-1.05%79,181
Aug 7, 202519.7019.8618.8919.0519.05-1.96%118,830
Aug 6, 202518.9219.5118.7019.4319.432.70%158,140
Aug 5, 202518.5619.1618.5618.9218.922.10%129,083
Aug 4, 202518.6618.7918.4018.5318.53-0.48%141,149
Aug 1, 202519.3319.7718.5818.6218.62-5.53%145,816
Jul 31, 202519.6019.8619.2119.7119.710.05%138,823
Jul 30, 202520.2020.3319.5819.7019.70-2.18%186,890
Jul 29, 202520.3520.4220.0920.1420.14-0.40%103,366
Jul 28, 202520.5220.8020.2120.2220.22-0.69%82,928
Jul 25, 202520.2920.4419.9220.3620.36-0.15%122,486
Jul 24, 202520.8220.9020.1020.3920.39-2.07%112,119
Jul 23, 202520.1820.8519.9020.8220.824.36%158,534
Jul 22, 202519.6920.2319.6919.9519.951.37%175,500
Jul 21, 202519.4919.8219.2619.6819.681.81%118,175
Jul 18, 202520.0820.2919.1719.3319.33-3.30%137,280
Jul 17, 202520.0620.4919.9319.9919.99-0.35%90,665