Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
20.95
-0.11 (-0.52%)
Jan 16, 2026, 4:00 PM EST - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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