Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
24.84
+1.12 (4.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Franklin Covey Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.82 | 24.86 | 23.75 | 24.84 | 24.84 | 4.72% | 192,676 |
| Jun 25, 2026 | 23.71 | 23.99 | 22.50 | 23.72 | 23.72 | -0.13% | 122,730 |
| Jun 24, 2026 | 23.66 | 24.37 | 23.43 | 23.75 | 23.75 | 2.33% | 131,764 |
| Jun 23, 2026 | 23.17 | 24.15 | 22.62 | 23.21 | 23.21 | -0.56% | 83,535 |
| Jun 22, 2026 | 23.80 | 24.38 | 23.30 | 23.34 | 23.34 | -2.30% | 138,488 |
| Jun 18, 2026 | 23.42 | 24.20 | 23.27 | 23.89 | 23.89 | 2.01% | 163,895 |
| Jun 17, 2026 | 23.27 | 24.64 | 23.18 | 23.42 | 23.42 | 1.56% | 75,784 |
| Jun 16, 2026 | 23.65 | 24.49 | 22.90 | 23.06 | 23.06 | -2.70% | 54,880 |
| Jun 15, 2026 | 24.29 | 24.37 | 23.53 | 23.70 | 23.70 | -2.55% | 43,309 |
| Jun 12, 2026 | 24.69 | 25.50 | 24.19 | 24.32 | 24.32 | -1.94% | 67,218 |
| Jun 11, 2026 | 24.57 | 25.28 | 23.96 | 24.80 | 24.80 | 0.85% | 56,147 |
| Jun 10, 2026 | 23.95 | 25.26 | 23.95 | 24.59 | 24.59 | 2.72% | 78,598 |
| Jun 9, 2026 | 23.87 | 24.97 | 23.38 | 23.94 | 23.94 | -0.13% | 100,679 |
| Jun 8, 2026 | 24.14 | 24.75 | 23.74 | 23.97 | 23.97 | 0.17% | 45,962 |
| Jun 5, 2026 | 24.07 | 24.19 | 23.73 | 23.93 | 23.93 | - | 27,494 |
| Jun 4, 2026 | 23.62 | 24.29 | 23.26 | 23.93 | 23.93 | 2.70% | 48,811 |
| Jun 3, 2026 | 23.60 | 23.62 | 23.07 | 23.30 | 23.30 | -2.67% | 38,145 |
| Jun 2, 2026 | 23.83 | 24.23 | 23.20 | 23.94 | 23.94 | -0.91% | 34,381 |
| Jun 1, 2026 | 23.48 | 24.75 | 23.08 | 24.16 | 24.16 | 1.85% | 103,696 |
| May 29, 2026 | 24.27 | 24.39 | 23.43 | 23.72 | 23.72 | -1.25% | 60,789 |
| May 28, 2026 | 24.03 | 24.82 | 23.20 | 24.02 | 24.02 | 0.38% | 85,838 |
| May 27, 2026 | 23.47 | 24.40 | 23.43 | 23.93 | 23.93 | 1.83% | 86,341 |
| May 26, 2026 | 23.55 | 23.82 | 23.06 | 23.50 | 23.50 | -0.72% | 65,316 |
| May 22, 2026 | 22.47 | 23.70 | 22.47 | 23.67 | 23.67 | 5.58% | 61,138 |
| May 21, 2026 | 21.78 | 22.58 | 21.22 | 22.42 | 22.42 | 1.72% | 87,637 |
| May 20, 2026 | 21.26 | 22.12 | 20.47 | 22.04 | 22.04 | 2.99% | 74,278 |
| May 19, 2026 | 20.73 | 21.46 | 20.43 | 21.40 | 21.40 | 3.58% | 77,966 |
| May 18, 2026 | 20.54 | 21.02 | 20.34 | 20.66 | 20.66 | 0.83% | 44,509 |
| May 15, 2026 | 20.74 | 21.19 | 20.37 | 20.49 | 20.49 | -2.10% | 40,259 |
| May 14, 2026 | 21.49 | 21.66 | 20.07 | 20.93 | 20.93 | -1.64% | 105,079 |
| May 13, 2026 | 21.16 | 21.56 | 20.82 | 21.28 | 21.28 | -0.75% | 62,646 |
| May 12, 2026 | 22.06 | 22.06 | 20.94 | 21.44 | 21.44 | -2.50% | 60,934 |
| May 11, 2026 | 22.21 | 22.62 | 21.38 | 21.99 | 21.99 | -0.72% | 43,950 |
| May 8, 2026 | 22.49 | 23.18 | 21.67 | 22.15 | 22.15 | -1.77% | 56,625 |
| May 7, 2026 | 22.65 | 23.05 | 22.30 | 22.55 | 22.55 | 0.45% | 120,692 |
| May 6, 2026 | 22.83 | 22.83 | 21.63 | 22.45 | 22.45 | -0.40% | 78,250 |
| May 5, 2026 | 21.84 | 22.64 | 21.60 | 22.54 | 22.54 | 2.97% | 80,190 |
| May 4, 2026 | 21.22 | 22.50 | 21.14 | 21.89 | 21.89 | 1.91% | 93,396 |
| May 1, 2026 | 21.43 | 21.53 | 20.82 | 21.48 | 21.48 | 1.32% | 70,206 |
| Apr 30, 2026 | 21.62 | 21.73 | 20.73 | 21.20 | 21.20 | -1.99% | 79,530 |
| Apr 29, 2026 | 22.29 | 22.31 | 21.59 | 21.63 | 21.63 | -2.79% | 63,165 |
| Apr 28, 2026 | 21.73 | 22.55 | 21.11 | 22.25 | 22.25 | 4.56% | 78,796 |
| Apr 27, 2026 | 21.52 | 21.91 | 20.64 | 21.28 | 21.28 | -1.53% | 81,341 |
| Apr 24, 2026 | 21.55 | 22.48 | 21.26 | 21.61 | 21.61 | -1.14% | 46,267 |
| Apr 23, 2026 | 23.17 | 23.17 | 21.76 | 21.86 | 21.86 | -4.42% | 55,955 |
| Apr 22, 2026 | 23.46 | 23.62 | 22.60 | 22.87 | 22.87 | -1.68% | 79,358 |
| Apr 21, 2026 | 23.56 | 23.72 | 22.87 | 23.26 | 23.26 | -0.51% | 61,158 |
| Apr 20, 2026 | 23.59 | 24.15 | 22.75 | 23.38 | 23.38 | -0.85% | 73,680 |
| Apr 17, 2026 | 23.36 | 23.69 | 22.83 | 23.58 | 23.58 | 2.21% | 138,730 |
| Apr 16, 2026 | 23.39 | 23.44 | 22.65 | 23.07 | 23.07 | -0.77% | 99,785 |
| Apr 15, 2026 | 22.78 | 23.65 | 22.45 | 23.25 | 23.25 | 1.04% | 118,002 |
| Apr 14, 2026 | 22.60 | 23.09 | 22.37 | 23.01 | 23.01 | 1.19% | 157,065 |
| Apr 13, 2026 | 21.39 | 22.99 | 21.38 | 22.74 | 22.74 | 5.52% | 210,730 |
| Apr 10, 2026 | 21.49 | 21.68 | 20.65 | 21.55 | 21.55 | 0.23% | 172,473 |
| Apr 9, 2026 | 21.44 | 22.01 | 21.18 | 21.50 | 21.50 | -1.24% | 140,685 |
| Apr 8, 2026 | 23.43 | 23.43 | 21.64 | 21.77 | 21.77 | -1.14% | 167,200 |
| Apr 7, 2026 | 23.18 | 23.72 | 21.32 | 22.02 | 22.02 | -5.33% | 392,484 |
| Apr 6, 2026 | 23.21 | 24.38 | 21.70 | 23.26 | 23.26 | -0.26% | 537,568 |
| Apr 2, 2026 | 17.63 | 23.90 | 17.63 | 23.32 | 23.32 | 44.40% | 2,006,917 |
| Apr 1, 2026 | 15.86 | 16.19 | 15.40 | 16.15 | 16.15 | 2.28% | 155,061 |
| Mar 31, 2026 | 15.75 | 15.97 | 15.43 | 15.79 | 15.79 | 1.74% | 88,635 |
| Mar 30, 2026 | 15.37 | 15.55 | 14.92 | 15.52 | 15.52 | 1.50% | 70,794 |
| Mar 27, 2026 | 15.45 | 15.46 | 14.92 | 15.29 | 15.29 | -1.04% | 117,598 |
| Mar 26, 2026 | 15.01 | 15.96 | 15.01 | 15.45 | 15.45 | 2.25% | 105,334 |
| Mar 25, 2026 | 14.40 | 15.15 | 14.31 | 15.11 | 15.11 | 6.18% | 204,101 |
| Mar 24, 2026 | 13.36 | 14.31 | 13.24 | 14.23 | 14.23 | 4.71% | 210,644 |
| Mar 23, 2026 | 12.50 | 13.61 | 12.24 | 13.59 | 13.59 | 11.48% | 310,866 |
| Mar 20, 2026 | 11.96 | 12.37 | 11.72 | 12.19 | 12.19 | 2.27% | 492,483 |
| Mar 19, 2026 | 11.47 | 11.99 | 11.39 | 11.92 | 11.92 | 2.41% | 94,526 |
| Mar 18, 2026 | 12.13 | 12.25 | 11.60 | 11.64 | 11.64 | -3.64% | 83,441 |
| Mar 17, 2026 | 12.16 | 12.42 | 11.73 | 12.08 | 12.08 | 0.75% | 345,916 |
| Mar 16, 2026 | 11.65 | 12.10 | 11.42 | 11.99 | 11.99 | 3.90% | 111,479 |
| Mar 13, 2026 | 11.64 | 11.74 | 11.16 | 11.54 | 11.54 | -1.11% | 500,248 |
| Mar 12, 2026 | 11.61 | 11.94 | 11.61 | 11.67 | 11.67 | -0.85% | 150,457 |
| Mar 11, 2026 | 11.63 | 11.86 | 11.28 | 11.77 | 11.77 | -0.42% | 298,739 |
| Mar 10, 2026 | 12.10 | 12.45 | 11.62 | 11.82 | 11.82 | -2.39% | 169,983 |
| Mar 9, 2026 | 12.09 | 12.20 | 11.49 | 12.11 | 12.11 | -1.86% | 201,046 |
| Mar 6, 2026 | 12.62 | 12.79 | 12.17 | 12.34 | 12.34 | -4.19% | 103,220 |
| Mar 5, 2026 | 12.64 | 13.09 | 12.56 | 12.88 | 12.88 | 0.70% | 123,673 |
| Mar 4, 2026 | 12.72 | 13.02 | 12.56 | 12.79 | 12.79 | 0.24% | 124,437 |
| Mar 3, 2026 | 12.57 | 12.95 | 12.25 | 12.76 | 12.76 | -0.39% | 137,101 |
| Mar 2, 2026 | 12.77 | 13.13 | 12.77 | 12.81 | 12.81 | -1.61% | 95,570 |
| Feb 27, 2026 | 13.24 | 13.43 | 12.95 | 13.02 | 13.02 | -3.20% | 147,651 |
| Feb 26, 2026 | 13.62 | 14.06 | 13.21 | 13.45 | 13.45 | -1.68% | 153,140 |
| Feb 25, 2026 | 13.66 | 14.97 | 13.41 | 13.68 | 13.68 | 0.37% | 167,241 |
| Feb 24, 2026 | 13.62 | 14.17 | 13.10 | 13.63 | 13.63 | -0.73% | 240,061 |
| Feb 23, 2026 | 14.75 | 15.10 | 13.57 | 13.73 | 13.73 | -7.98% | 254,762 |
| Feb 20, 2026 | 16.03 | 16.09 | 14.83 | 14.92 | 14.92 | -7.79% | 287,731 |
| Feb 19, 2026 | 16.51 | 16.81 | 16.01 | 16.18 | 16.18 | -4.37% | 104,613 |
| Feb 18, 2026 | 17.57 | 17.85 | 16.75 | 16.92 | 16.92 | -2.87% | 140,968 |
| Feb 17, 2026 | 17.69 | 17.85 | 17.34 | 17.42 | 17.42 | -1.91% | 54,245 |
| Feb 13, 2026 | 18.21 | 18.92 | 17.76 | 17.76 | 17.76 | -1.61% | 81,592 |
| Feb 12, 2026 | 18.80 | 18.80 | 17.79 | 18.05 | 18.05 | -3.73% | 105,568 |
| Feb 11, 2026 | 19.45 | 19.45 | 18.44 | 18.75 | 18.75 | -3.50% | 75,413 |
| Feb 10, 2026 | 19.69 | 20.13 | 19.43 | 19.43 | 19.43 | -0.92% | 91,392 |
| Feb 9, 2026 | 19.50 | 19.82 | 19.18 | 19.61 | 19.61 | 0.62% | 70,199 |
| Feb 6, 2026 | 19.28 | 19.82 | 18.98 | 19.49 | 19.49 | 2.96% | 90,914 |
| Feb 5, 2026 | 19.75 | 19.81 | 18.42 | 18.93 | 18.93 | -4.30% | 122,134 |
| Feb 4, 2026 | 19.67 | 20.35 | 18.78 | 19.78 | 19.78 | 0.46% | 135,382 |
| Feb 3, 2026 | 20.58 | 20.75 | 19.20 | 19.69 | 19.69 | -4.65% | 160,727 |