Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
20.39
-0.43 (-2.07%)
Jul 24, 2025, 4:00 PM - Market closed
Franklin Covey Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 20.82 | 20.90 | 20.10 | 20.39 | 20.39 | -2.07% | 112,119 |
Jul 23, 2025 | 20.18 | 20.85 | 19.90 | 20.82 | 20.82 | 4.36% | 158,534 |
Jul 22, 2025 | 19.69 | 20.23 | 19.69 | 19.95 | 19.95 | 1.37% | 175,500 |
Jul 21, 2025 | 19.49 | 19.82 | 19.26 | 19.68 | 19.68 | 1.81% | 118,175 |
Jul 18, 2025 | 20.08 | 20.29 | 19.17 | 19.33 | 19.33 | -3.30% | 137,280 |
Jul 17, 2025 | 20.06 | 20.49 | 19.93 | 19.99 | 19.99 | -0.35% | 90,665 |
Jul 16, 2025 | 19.88 | 20.07 | 19.62 | 20.06 | 20.06 | 2.03% | 146,469 |
Jul 15, 2025 | 20.25 | 20.49 | 19.65 | 19.66 | 19.66 | -2.19% | 118,832 |
Jul 14, 2025 | 19.61 | 20.43 | 19.49 | 20.10 | 20.10 | 1.16% | 109,487 |
Jul 11, 2025 | 20.70 | 20.91 | 19.80 | 19.87 | 19.87 | -4.70% | 201,511 |
Jul 10, 2025 | 20.76 | 21.27 | 20.69 | 20.85 | 20.85 | 0.14% | 100,886 |
Jul 9, 2025 | 21.46 | 21.63 | 20.66 | 20.82 | 20.82 | -2.85% | 95,696 |
Jul 8, 2025 | 21.46 | 22.16 | 21.30 | 21.43 | 21.43 | 0.70% | 130,386 |
Jul 7, 2025 | 21.95 | 22.63 | 21.07 | 21.28 | 21.28 | -3.71% | 215,989 |
Jul 3, 2025 | 22.26 | 22.44 | 21.14 | 22.10 | 22.10 | -8.56% | 467,756 |
Jul 2, 2025 | 24.27 | 24.70 | 23.66 | 24.17 | 24.17 | 0.25% | 533,601 |
Jul 1, 2025 | 22.81 | 24.70 | 22.28 | 24.11 | 24.11 | 5.65% | 129,139 |
Jun 30, 2025 | 23.39 | 23.75 | 22.78 | 22.82 | 22.82 | -2.40% | 156,568 |
Jun 27, 2025 | 23.40 | 24.06 | 23.33 | 23.38 | 23.38 | 0.34% | 137,502 |
Jun 26, 2025 | 22.43 | 23.34 | 22.29 | 23.30 | 23.30 | 3.14% | 103,705 |
Jun 25, 2025 | 23.01 | 23.01 | 22.33 | 22.59 | 22.59 | -1.70% | 63,093 |
Jun 24, 2025 | 22.86 | 23.15 | 22.46 | 22.98 | 22.98 | 1.82% | 47,384 |
Jun 23, 2025 | 22.32 | 22.75 | 22.26 | 22.57 | 22.57 | 1.35% | 45,307 |
Jun 20, 2025 | 22.51 | 22.51 | 22.04 | 22.27 | 22.27 | 0.04% | 97,934 |
Jun 18, 2025 | 22.84 | 23.06 | 22.04 | 22.26 | 22.26 | -2.58% | 66,853 |
Jun 17, 2025 | 23.21 | 23.35 | 21.48 | 22.85 | 22.85 | -1.80% | 93,802 |
Jun 16, 2025 | 22.88 | 23.60 | 22.69 | 23.27 | 23.27 | 2.78% | 86,058 |
Jun 13, 2025 | 22.25 | 22.80 | 22.10 | 22.64 | 22.64 | -0.26% | 105,918 |
Jun 12, 2025 | 22.38 | 22.74 | 22.12 | 22.70 | 22.70 | 0.40% | 62,844 |
Jun 11, 2025 | 23.08 | 23.08 | 22.42 | 22.61 | 22.61 | -2.08% | 77,780 |
Jun 10, 2025 | 23.16 | 23.33 | 22.75 | 23.09 | 23.09 | 0.39% | 58,854 |
Jun 9, 2025 | 22.78 | 23.32 | 22.70 | 23.00 | 23.00 | 1.28% | 83,236 |
Jun 6, 2025 | 22.66 | 22.91 | 22.47 | 22.71 | 22.71 | 1.79% | 56,196 |
Jun 5, 2025 | 22.72 | 22.74 | 22.26 | 22.31 | 22.31 | -1.89% | 51,288 |
Jun 4, 2025 | 22.69 | 23.08 | 22.61 | 22.74 | 22.74 | 0.31% | 46,207 |
Jun 3, 2025 | 22.57 | 22.79 | 22.25 | 22.67 | 22.67 | 0.35% | 87,421 |
Jun 2, 2025 | 23.27 | 23.49 | 22.55 | 22.59 | 22.59 | -3.38% | 94,198 |
May 30, 2025 | 23.59 | 23.63 | 23.32 | 23.38 | 23.38 | -1.31% | 61,463 |
May 29, 2025 | 23.72 | 23.82 | 23.50 | 23.69 | 23.69 | 0.72% | 51,734 |
May 28, 2025 | 23.65 | 23.74 | 23.41 | 23.52 | 23.52 | -0.88% | 69,489 |
May 27, 2025 | 23.23 | 23.86 | 23.18 | 23.73 | 23.73 | 3.76% | 52,473 |
May 23, 2025 | 22.75 | 23.09 | 22.65 | 22.87 | 22.87 | -1.55% | 78,521 |
May 22, 2025 | 22.78 | 23.46 | 22.78 | 23.23 | 23.23 | 1.31% | 61,528 |
May 21, 2025 | 23.29 | 23.59 | 22.91 | 22.93 | 22.93 | -2.88% | 67,521 |
May 20, 2025 | 23.78 | 24.05 | 23.50 | 23.61 | 23.61 | -0.25% | 75,794 |
May 19, 2025 | 23.37 | 23.82 | 23.09 | 23.67 | 23.67 | 0.21% | 79,205 |
May 16, 2025 | 23.62 | 23.81 | 23.10 | 23.62 | 23.62 | 0.04% | 91,945 |
May 15, 2025 | 22.97 | 23.68 | 22.81 | 23.61 | 23.61 | 2.47% | 109,256 |
May 14, 2025 | 23.06 | 23.41 | 22.77 | 23.04 | 23.04 | -0.65% | 119,730 |
May 13, 2025 | 22.83 | 23.62 | 22.52 | 23.19 | 23.19 | 2.79% | 111,765 |