Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
13.02
-0.43 (-3.20%)
At close: Feb 27, 2026, 4:00 PM EST
13.21
+0.19 (1.46%)
After-hours: Feb 27, 2026, 7:30 PM EST

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.2413.4312.9513.0213.02-3.20%139,992
Feb 26, 202613.6214.0613.2113.4513.45-1.68%153,129
Feb 25, 202613.6614.9713.4113.6813.680.37%150,593
Feb 24, 202613.6214.1713.1013.6313.63-0.73%238,755
Feb 23, 202614.7515.1013.5713.7313.73-7.98%254,762
Feb 20, 202616.0316.0914.8314.9214.92-7.79%287,731
Feb 19, 202616.5116.8116.0116.1816.18-4.37%104,611
Feb 18, 202617.5717.8516.7516.9216.92-2.87%140,967
Feb 17, 202617.6917.8517.3417.4217.42-1.91%54,242
Feb 13, 202618.2118.9217.7617.7617.76-1.61%81,592
Feb 12, 202618.8018.8017.7918.0518.05-3.73%105,568
Feb 11, 202619.4519.4518.4418.7518.75-3.50%75,413
Feb 10, 202619.6920.1319.4319.4319.43-0.92%91,392
Feb 9, 202619.5019.8219.1819.6119.610.62%70,179
Feb 6, 202619.2819.8218.9819.4919.492.96%90,914
Feb 5, 202619.7519.8118.4218.9318.93-4.30%122,123
Feb 4, 202619.6720.3518.7819.7819.780.46%135,382
Feb 3, 202620.5820.7519.2019.6919.69-4.65%160,727
Feb 2, 202620.4220.8719.5520.6520.651.37%199,462
Jan 30, 202620.2920.8820.2920.3720.37-0.44%104,053
Jan 29, 202620.2220.5520.0320.4620.462.04%123,524
Jan 28, 202620.0020.5920.0020.0520.050.35%118,776
Jan 27, 202620.7020.9919.9019.9819.98-3.48%168,132
Jan 26, 202620.8120.9319.7920.7020.70-0.34%118,777
Jan 23, 202620.9921.1820.6820.7720.77-1.05%183,612
Jan 22, 202621.0921.4620.9420.9920.99-129,132
Jan 21, 202620.9321.2920.6620.9920.992.34%171,294
Jan 20, 202620.6520.8720.2020.5120.51-2.10%148,393
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