Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	32.70	33.28	32.62	32.95	32.95	-0.30%	119,906
Jan 15, 2025	32.25	33.44	32.11	33.05	33.05	4.79%	196,762
Jan 14, 2025	30.66	32.07	30.66	31.54	31.54	3.82%	201,344
Jan 13, 2025	30.67	30.77	28.99	30.38	30.38	-2.78%	244,505
Jan 10, 2025	33.19	33.19	30.17	31.25	31.25	-11.47%	292,183
Jan 8, 2025	34.80	35.73	34.67	35.30	35.30	0.17%	109,028
Jan 7, 2025	36.41	36.45	35.09	35.24	35.24	-2.49%	61,988
Jan 6, 2025	37.06	37.52	36.07	36.14	36.14	-2.48%	87,256
Jan 3, 2025	36.54	37.28	36.06	37.06	37.06	1.84%	73,583
Jan 2, 2025	37.77	37.77	36.01	36.39	36.39	-3.17%	88,660
Dec 31, 2024	37.66	38.13	36.80	37.58	37.58	0.72%	105,096
Dec 30, 2024	36.89	37.52	36.48	37.31	37.31	0.84%	47,770
Dec 27, 2024	36.77	37.31	36.55	37.00	37.00	-0.32%	61,694
Dec 26, 2024	36.51	37.21	36.35	37.12	37.12	0.68%	33,167
Dec 24, 2024	36.62	36.90	36.30	36.87	36.87	1.57%	26,521
Dec 23, 2024	36.20	36.90	36.07	36.30	36.30	-0.30%	83,296
Dec 20, 2024	36.38	37.14	36.30	36.41	36.41	-1.03%	191,025
Dec 19, 2024	36.63	37.18	36.11	36.79	36.79	1.15%	93,832
Dec 18, 2024	38.09	38.29	35.77	36.37	36.37	-3.35%	64,376
Dec 17, 2024	37.18	38.00	37.18	37.63	37.63	0.99%	75,250
Dec 16, 2024	36.50	37.57	36.50	37.26	37.26	2.50%	67,249
Dec 13, 2024	36.60	36.60	35.89	36.35	36.35	-0.87%	74,280
Dec 12, 2024	37.18	37.60	36.36	36.67	36.67	-1.24%	58,871
Dec 11, 2024	37.69	37.86	37.08	37.13	37.13	-0.48%	40,710
Dec 10, 2024	36.86	37.53	36.31	37.31	37.31	1.52%	76,848
Dec 9, 2024	36.39	37.85	36.10	36.75	36.75	1.58%	77,445
Dec 6, 2024	36.49	36.53	35.95	36.18	36.18	0.11%	56,242
Dec 5, 2024	36.62	36.83	35.99	36.14	36.14	-1.20%	47,892
Dec 4, 2024	36.91	37.46	35.78	36.58	36.58	-0.84%	122,021
Dec 3, 2024	37.11	37.34	36.61	36.89	36.89	-1.36%	51,203
Dec 2, 2024	36.43	37.52	36.22	37.40	37.40	2.80%	60,583
Nov 29, 2024	36.98	37.00	36.38	36.38	36.38	-0.68%	26,009
Nov 27, 2024	36.90	37.30	36.62	36.63	36.63	-0.14%	46,998
Nov 26, 2024	36.73	38.03	36.47	36.68	36.68	-0.46%	69,716
Nov 25, 2024	36.47	37.52	36.47	36.85	36.85	1.63%	78,711
Nov 22, 2024	36.27	36.42	35.72	36.26	36.26	0.64%	58,136
Nov 21, 2024	35.34	36.28	35.34	36.03	36.03	2.10%	53,208
Nov 20, 2024	35.38	35.60	35.13	35.29	35.29	-0.59%	50,846
Nov 19, 2024	35.42	35.96	35.20	35.50	35.50	-0.92%	71,197
Nov 18, 2024	35.67	36.45	35.67	35.83	35.83	-0.08%	50,164
Nov 15, 2024	36.89	37.00	35.82	35.86	35.86	-2.34%	49,292
Nov 14, 2024	38.05	38.05	36.45	36.72	36.72	-3.04%	90,040
Nov 13, 2024	40.01	40.15	37.78	37.87	37.87	-4.51%	56,065
Nov 12, 2024	38.67	39.83	38.67	39.66	39.66	1.25%	70,595
Nov 11, 2024	38.88	39.76	38.17	39.17	39.17	0.49%	69,966
Nov 8, 2024	37.31	39.26	37.28	38.98	38.98	3.81%	135,737
Nov 7, 2024	38.00	38.00	35.58	37.55	37.55	-14.83%	214,736
Nov 6, 2024	42.84	44.16	42.19	44.09	44.09	7.69%	95,028
Nov 5, 2024	40.00	40.98	40.00	40.94	40.94	1.89%	49,006
Nov 4, 2024	39.52	40.29	39.52	40.18	40.18	1.23%	20,783
Nov 1, 2024	40.00	40.22	39.35	39.69	39.69	-0.30%	32,016
Oct 31, 2024	40.11	40.26	39.74	39.81	39.81	-0.75%	28,932
Oct 30, 2024	40.00	40.98	40.00	40.11	40.11	0.12%	19,539
Oct 29, 2024	39.69	40.42	39.67	40.06	40.06	0.23%	25,834
Oct 28, 2024	39.42	40.38	39.15	39.97	39.97	2.51%	28,659
Oct 25, 2024	39.75	39.75	38.92	38.99	38.99	-0.97%	29,746
Oct 24, 2024	39.90	40.22	39.23	39.37	39.37	-1.06%	27,570
Oct 23, 2024	39.87	40.09	39.63	39.79	39.79	-0.33%	25,857
Oct 22, 2024	40.25	40.25	39.79	39.92	39.92	-1.53%	23,815
Oct 21, 2024	41.13	41.13	40.36	40.54	40.54	-1.07%	21,046
Oct 18, 2024	41.61	42.14	40.76	40.98	40.98	-1.23%	19,837
Oct 17, 2024	41.34	41.56	40.69	41.49	41.49	0.46%	26,740
Oct 16, 2024	41.33	41.89	40.93	41.30	41.30	0.88%	31,037
Oct 15, 2024	40.46	42.20	40.46	40.94	40.94	0.64%	28,663
Oct 14, 2024	40.59	40.83	40.50	40.68	40.68	-0.42%	17,864
Oct 11, 2024	40.19	40.89	40.18	40.85	40.85	2.02%	27,941
Oct 10, 2024	39.94	40.21	39.75	40.04	40.04	-0.82%	26,588
Oct 9, 2024	40.20	41.10	40.20	40.37	40.37	0.25%	26,944
Oct 8, 2024	40.83	41.24	40.13	40.27	40.27	-1.37%	35,777
Oct 7, 2024	40.49	40.97	39.93	40.83	40.83	0.20%	29,494
Oct 4, 2024	41.09	41.09	40.46	40.75	40.75	0.59%	22,376
Oct 3, 2024	40.73	40.98	40.50	40.51	40.51	-0.95%	20,900
Oct 2, 2024	40.45	41.04	40.45	40.90	40.90	0.42%	26,985
Oct 1, 2024	41.11	41.25	40.28	40.73	40.73	-0.97%	42,458
Sep 30, 2024	41.03	41.59	40.87	41.13	41.13	0.34%	34,457
Sep 27, 2024	41.49	41.67	40.94	40.99	40.99	-0.36%	23,856
Sep 26, 2024	41.08	41.31	40.76	41.14	41.14	1.01%	27,148
Sep 25, 2024	41.18	41.49	40.53	40.73	40.73	-1.83%	52,660
Sep 24, 2024	41.19	41.76	40.98	41.49	41.49	0.58%	26,074
Sep 23, 2024	41.28	41.53	40.61	41.25	41.25	-0.43%	40,802
Sep 20, 2024	41.41	41.64	40.70	41.43	41.43	-0.53%	115,759
Sep 19, 2024	41.96	41.96	41.07	41.65	41.65	1.44%	42,082
Sep 18, 2024	40.69	41.76	40.37	41.06	41.06	1.16%	44,284
Sep 17, 2024	39.98	41.06	39.40	40.59	40.59	2.45%	53,880
Sep 16, 2024	39.49	39.68	39.02	39.62	39.62	0.87%	43,535
Sep 13, 2024	38.92	39.57	38.61	39.28	39.28	2.03%	49,530
Sep 12, 2024	38.54	38.85	38.23	38.50	38.50	0.71%	26,581
Sep 11, 2024	37.87	38.31	36.93	38.23	38.23	0.82%	40,864
Sep 10, 2024	38.28	38.50	37.73	37.92	37.92	-1.66%	57,916
Sep 9, 2024	39.06	39.50	38.44	38.56	38.56	-1.13%	83,889
Sep 6, 2024	40.96	41.41	38.69	39.00	39.00	-5.29%	84,600
Sep 5, 2024	40.49	41.28	39.91	41.18	41.18	2.31%	86,338
Sep 4, 2024	39.91	40.39	39.15	40.25	40.25	1.18%	55,934
Sep 3, 2024	39.84	40.68	39.61	39.78	39.78	-1.19%	40,719
Aug 30, 2024	40.31	40.33	39.67	40.26	40.26	0.83%	30,332