Skip to main content
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
22.25
+0.97 (4.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7322.5521.1122.2522.254.56%78,796
Apr 27, 202621.5221.9120.6421.2821.28-1.53%81,341
Apr 24, 202621.5522.4821.2621.6121.61-1.14%46,267
Apr 23, 202623.1723.1721.7621.8621.86-4.42%55,955
Apr 22, 202623.4623.6222.6022.8722.87-1.68%79,358
Apr 21, 202623.5623.7222.8723.2623.26-0.51%61,146
Apr 20, 202623.5924.1522.7523.3823.38-0.85%73,672
Apr 17, 202623.3623.6922.8323.5823.582.21%138,729
Apr 16, 202623.3923.4422.6523.0723.07-0.77%99,783
Apr 15, 202622.7823.6522.4523.2523.251.04%117,984
Apr 14, 202622.6023.0922.3723.0123.011.19%157,063
Apr 13, 202621.3922.9921.3822.7422.745.52%210,725
Apr 10, 202621.4921.6820.6521.5521.550.23%172,473
Apr 9, 202621.4422.0121.1821.5021.50-1.24%140,682
Apr 8, 202623.4323.4321.6421.7721.77-1.14%167,176
Apr 7, 202623.1823.7221.3222.0222.02-5.33%390,952
Apr 6, 202623.2124.3821.7023.2623.26-0.26%536,899
Apr 2, 202617.6323.9017.6323.3223.3244.40%1,999,760
Apr 1, 202615.8616.1915.4016.1516.152.28%117,925
Mar 31, 202615.7515.9715.4315.7915.791.74%87,695
Mar 30, 202615.3715.5514.9215.5215.521.50%70,388
Mar 27, 202615.4515.4614.9215.2915.29-1.04%117,598
Mar 26, 202615.0115.9615.0115.4515.452.25%105,334
Mar 25, 202614.4015.1514.3115.1115.116.18%204,101
Mar 24, 202613.3614.3113.2414.2314.234.71%210,644
Mar 23, 202612.5013.6112.2413.5913.5911.48%310,718
Mar 20, 202611.9612.3711.7212.1912.192.27%465,347
Mar 19, 202611.4711.9911.3911.9211.922.41%93,616
Mar 18, 202612.1312.2511.6011.6411.64-3.64%83,439
Mar 17, 202612.1612.4211.7312.0812.080.75%344,916
Mar 16, 202611.6512.1011.4211.9911.993.90%111,479
Mar 13, 202611.6411.7411.1611.5411.54-1.11%500,248
Mar 12, 202611.6111.9411.6111.6711.67-0.85%150,457
Mar 11, 202611.6311.8611.2811.7711.77-0.42%298,706
Mar 10, 202612.1012.4511.6211.8211.82-2.39%169,982
Mar 9, 202612.0912.2011.4912.1112.11-1.86%201,046
Mar 6, 202612.6212.7912.1712.3412.34-4.19%103,220
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