Skip to main content
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
12.70
-0.18 (-1.40%)
Mar 6, 2026, 9:18 AM EST - Market open

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.6413.0912.5612.8812.880.70%123,673
Mar 4, 202612.7213.0212.5612.7912.790.24%124,436
Mar 3, 202612.5712.9512.2512.7612.76-0.39%137,080
Mar 2, 202612.7713.1312.7712.8112.81-1.61%94,839
Feb 27, 202613.2413.4312.9513.0213.02-3.20%139,992
Feb 26, 202613.6214.0613.2113.4513.45-1.68%153,129
Feb 25, 202613.6614.9713.4113.6813.680.37%150,593
Feb 24, 202613.6214.1713.1013.6313.63-0.73%238,755
Feb 23, 202614.7515.1013.5713.7313.73-7.98%254,762
Feb 20, 202616.0316.0914.8314.9214.92-7.79%287,731
Feb 19, 202616.5116.8116.0116.1816.18-4.37%104,611
Feb 18, 202617.5717.8516.7516.9216.92-2.87%140,967
Feb 17, 202617.6917.8517.3417.4217.42-1.91%54,242
Feb 13, 202618.2118.9217.7617.7617.76-1.61%81,592
Feb 12, 202618.8018.8017.7918.0518.05-3.73%105,568
Feb 11, 202619.4519.4518.4418.7518.75-3.50%75,413
Feb 10, 202619.6920.1319.4319.4319.43-0.92%91,392
Feb 9, 202619.5019.8219.1819.6119.610.62%70,179
Feb 6, 202619.2819.8218.9819.4919.492.96%90,914
Feb 5, 202619.7519.8118.4218.9318.93-4.30%122,123
Feb 4, 202619.6720.3518.7819.7819.780.46%135,382
Feb 3, 202620.5820.7519.2019.6919.69-4.65%160,727
Feb 2, 202620.4220.8719.5520.6520.651.37%199,462
Jan 30, 202620.2920.8820.2920.3720.37-0.44%104,053
Jan 29, 202620.2220.5520.0320.4620.462.04%123,524
Jan 28, 202620.0020.5920.0020.0520.050.35%118,776
Jan 27, 202620.7020.9919.9019.9819.98-3.48%168,132
Jan 26, 202620.8120.9319.7920.7020.70-0.34%118,777
Jan 23, 202620.9921.1820.6820.7720.77-1.05%183,612
Jan 22, 202621.0921.4620.9420.9920.99-129,132
Jan 21, 202620.9321.2920.6620.9920.992.34%171,294
Jan 20, 202620.6520.8720.2020.5120.51-2.10%148,393
Jan 16, 202621.0721.4320.0720.9520.95-0.52%180,669
Jan 15, 202620.0021.0820.0021.0621.065.72%154,098
Jan 14, 202619.4620.0919.1519.9219.922.68%129,304
Jan 13, 202619.4019.6719.1519.4019.401.04%160,079
Jan 12, 202618.8019.5418.7019.2019.201.27%190,829
Jan 9, 202617.8819.2417.5218.9618.965.86%159,687
Jan 8, 202616.1518.5515.8717.9117.910.51%289,458
Jan 7, 202617.8718.3317.5617.8217.82-0.89%119,459
Jan 6, 202617.1018.0217.1017.9817.984.53%104,330
Jan 5, 202616.6417.4616.6417.2017.203.37%160,373
Jan 2, 202616.8016.9416.5316.6416.64-0.83%112,582
Dec 31, 202516.7817.0516.7416.7816.78-0.77%106,711
Dec 30, 202516.9917.1716.7516.9116.91-1.46%118,127
Dec 29, 202516.9517.4816.8317.1617.160.47%189,183
Dec 26, 202516.9617.0816.8017.0817.080.65%101,142
Dec 24, 202516.8217.0316.6316.9716.970.83%63,371
Dec 23, 202516.9917.0516.6916.8316.83-1.00%90,842
Dec 22, 202516.8917.1916.6417.0017.000.71%117,895
Dec 19, 202516.8717.0516.8016.8816.88-0.53%166,082
Dec 18, 202516.8817.0216.6716.9716.971.43%100,452
Dec 17, 202516.3217.0616.3216.7316.732.58%129,475
Dec 16, 202516.1216.6416.0116.3116.310.55%137,910
Dec 15, 202516.6916.6916.0516.2216.22-2.47%140,381
Dec 12, 202516.7017.0216.3516.6316.63-0.12%123,001
Dec 11, 202516.4616.7816.4616.6516.651.34%81,505
Dec 10, 202516.2016.7116.0016.4316.431.67%146,181
Dec 9, 202515.8616.2315.6816.1616.161.57%78,040
Dec 8, 202515.8916.0315.7215.9115.910.13%118,875
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%111,374
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%153,870
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