Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
27.42
-0.61 (-2.18%)
Mar 31, 2025, 2:20 PM EDT - Market open
Franklin Covey Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.58 | 27.94 | 26.90 | 27.32 | - | -2.53% | 44,163 |
| Mar 28, 2025 | 28.14 | 28.18 | 27.14 | 28.03 | 28.03 | -0.25% | 244,916 |
| Mar 27, 2025 | 28.77 | 29.17 | 27.84 | 28.10 | 28.10 | -1.89% | 190,285 |
| Mar 26, 2025 | 29.07 | 29.31 | 27.91 | 28.64 | 28.64 | -1.14% | 189,718 |
| Mar 25, 2025 | 28.73 | 29.24 | 27.80 | 28.97 | 28.97 | 1.12% | 217,088 |
| Mar 24, 2025 | 28.88 | 29.52 | 28.61 | 28.65 | 28.65 | 0.56% | 131,448 |
| Mar 21, 2025 | 28.37 | 28.77 | 28.23 | 28.49 | 28.49 | -0.11% | 423,906 |
| Mar 20, 2025 | 28.61 | 28.98 | 28.21 | 28.52 | 28.52 | -1.66% | 178,600 |
| Mar 19, 2025 | 29.36 | 30.01 | 27.97 | 29.00 | 29.00 | -0.85% | 124,694 |
| Mar 18, 2025 | 29.66 | 30.19 | 29.07 | 29.25 | 29.25 | -2.66% | 90,331 |
| Mar 17, 2025 | 30.51 | 30.88 | 29.82 | 30.05 | 30.05 | -1.80% | 81,193 |
| Mar 14, 2025 | 29.93 | 30.64 | 29.93 | 30.60 | 30.60 | 2.55% | 102,996 |
| Mar 13, 2025 | 30.23 | 30.23 | 29.32 | 29.84 | 29.84 | -1.03% | 102,478 |
| Mar 12, 2025 | 31.15 | 31.28 | 30.12 | 30.15 | 30.15 | -2.62% | 109,985 |
| Mar 11, 2025 | 31.42 | 31.48 | 30.68 | 30.96 | 30.96 | -1.62% | 88,147 |
| Mar 10, 2025 | 31.76 | 32.55 | 31.28 | 31.47 | 31.47 | -1.10% | 83,931 |
| Mar 7, 2025 | 30.99 | 31.97 | 30.99 | 31.82 | 31.82 | 2.58% | 83,736 |
| Mar 6, 2025 | 30.77 | 31.22 | 30.76 | 31.02 | 31.02 | -0.51% | 97,138 |
| Mar 5, 2025 | 30.99 | 31.43 | 30.79 | 31.18 | 31.18 | 0.26% | 100,409 |
| Mar 4, 2025 | 30.62 | 31.28 | 30.42 | 31.10 | 31.10 | 0.10% | 86,307 |
| Mar 3, 2025 | 32.08 | 32.13 | 30.84 | 31.07 | 31.07 | -2.85% | 102,978 |
| Feb 28, 2025 | 31.51 | 32.12 | 30.75 | 31.98 | 31.98 | 0.72% | 315,185 |
| Feb 27, 2025 | 32.50 | 32.85 | 31.63 | 31.75 | 31.75 | -2.31% | 72,094 |
| Feb 26, 2025 | 32.67 | 33.38 | 32.32 | 32.50 | 32.50 | -0.82% | 66,353 |
| Feb 25, 2025 | 32.88 | 33.30 | 32.47 | 32.77 | 32.77 | -0.27% | 88,962 |
| Feb 24, 2025 | 33.00 | 33.22 | 32.61 | 32.86 | 32.86 | 0.18% | 73,705 |
| Feb 21, 2025 | 34.21 | 34.21 | 32.79 | 32.80 | 32.80 | -3.10% | 135,416 |
| Feb 20, 2025 | 34.19 | 34.54 | 33.19 | 33.85 | 33.85 | -1.54% | 135,833 |
| Feb 19, 2025 | 34.55 | 34.72 | 34.09 | 34.38 | 34.38 | -0.84% | 90,278 |
| Feb 18, 2025 | 34.75 | 34.75 | 34.25 | 34.67 | 34.67 | - | 98,777 |
| Feb 14, 2025 | 35.97 | 36.00 | 34.65 | 34.67 | 34.67 | -2.75% | 105,622 |
| Feb 13, 2025 | 36.55 | 36.55 | 35.64 | 35.65 | 35.65 | -1.46% | 74,006 |
| Feb 12, 2025 | 37.40 | 37.40 | 36.11 | 36.18 | 36.18 | -4.69% | 156,263 |
| Feb 11, 2025 | 38.01 | 38.46 | 37.34 | 37.96 | 37.96 | -2.04% | 200,645 |
| Feb 10, 2025 | 37.92 | 39.22 | 37.44 | 38.75 | 38.75 | 2.59% | 152,641 |
| Feb 7, 2025 | 37.81 | 38.86 | 36.89 | 37.77 | 37.77 | -0.11% | 329,154 |
| Feb 6, 2025 | 37.81 | 38.20 | 37.31 | 37.81 | 37.81 | 0.24% | 118,176 |
| Feb 5, 2025 | 37.77 | 37.95 | 37.43 | 37.72 | 37.72 | 0.13% | 93,756 |
| Feb 4, 2025 | 36.67 | 37.81 | 36.30 | 37.67 | 37.67 | 2.31% | 96,013 |
| Feb 3, 2025 | 37.29 | 37.78 | 36.50 | 36.82 | 36.82 | -2.88% | 109,498 |
| Jan 31, 2025 | 37.22 | 38.44 | 37.22 | 37.91 | 37.91 | 2.05% | 178,249 |
| Jan 30, 2025 | 36.81 | 37.37 | 36.81 | 37.15 | 37.15 | 1.34% | 113,623 |
| Jan 29, 2025 | 36.01 | 36.85 | 35.87 | 36.66 | 36.66 | 1.50% | 91,267 |
| Jan 28, 2025 | 34.90 | 36.83 | 34.75 | 36.12 | 36.12 | 3.11% | 132,658 |
| Jan 27, 2025 | 35.13 | 35.40 | 34.89 | 35.03 | 35.03 | -0.26% | 81,032 |
| Jan 24, 2025 | 34.13 | 35.24 | 34.13 | 35.12 | 35.12 | 2.21% | 116,024 |
| Jan 23, 2025 | 33.96 | 35.15 | 33.88 | 34.36 | 34.36 | 0.35% | 142,657 |
| Jan 22, 2025 | 33.38 | 34.52 | 33.34 | 34.24 | 34.24 | 1.66% | 133,116 |
| Jan 21, 2025 | 33.24 | 33.95 | 33.15 | 33.68 | 33.68 | 1.57% | 96,283 |
| Jan 17, 2025 | 33.35 | 33.49 | 33.01 | 33.16 | 33.16 | 0.64% | 93,368 |