Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
19.35
-0.26 (-1.33%)
Aug 15, 2025, 4:00 PM - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.6619.7119.3219.3519.35-1.33%173,541
Aug 14, 202519.8120.5719.3819.6119.61-0.36%120,453
Aug 13, 202519.1119.9219.0719.6819.682.71%175,394
Aug 12, 202518.5119.2318.4219.1619.164.13%85,137
Aug 11, 202518.7518.8318.3218.4018.40-2.39%73,517
Aug 8, 202519.1919.4018.8218.8518.85-1.05%79,181
Aug 7, 202519.7019.8618.8919.0519.05-1.96%118,830
Aug 6, 202518.9219.5118.7019.4319.432.70%158,140
Aug 5, 202518.5619.1618.5618.9218.922.10%129,083
Aug 4, 202518.6618.7918.4018.5318.53-0.48%141,149
Aug 1, 202519.3319.7718.5818.6218.62-5.53%145,816
Jul 31, 202519.6019.8619.2119.7119.710.05%138,823
Jul 30, 202520.2020.3319.5819.7019.70-2.18%186,890
Jul 29, 202520.3520.4220.0920.1420.14-0.40%103,366
Jul 28, 202520.5220.8020.2120.2220.22-0.69%82,928
Jul 25, 202520.2920.4419.9220.3620.36-0.15%122,486
Jul 24, 202520.8220.9020.1020.3920.39-2.07%112,119
Jul 23, 202520.1820.8519.9020.8220.824.36%158,534
Jul 22, 202519.6920.2319.6919.9519.951.37%175,500
Jul 21, 202519.4919.8219.2619.6819.681.81%118,175
Jul 18, 202520.0820.2919.1719.3319.33-3.30%137,280
Jul 17, 202520.0620.4919.9319.9919.99-0.35%90,665
Jul 16, 202519.8820.0719.6220.0620.062.03%146,469
Jul 15, 202520.2520.4919.6519.6619.66-2.19%118,832
Jul 14, 202519.6120.4319.4920.1020.101.16%109,487
Jul 11, 202520.7020.9119.8019.8719.87-4.70%201,511
Jul 10, 202520.7621.2720.6920.8520.850.14%100,886
Jul 9, 202521.4621.6320.6620.8220.82-2.85%95,696
Jul 8, 202521.4622.1621.3021.4321.430.70%130,386
Jul 7, 202521.9522.6321.0721.2821.28-3.71%215,989
Jul 3, 202522.2622.4421.1422.1022.10-8.56%467,756
Jul 2, 202524.2724.7023.6624.1724.170.25%533,601
Jul 1, 202522.8124.7022.2824.1124.115.65%129,139
Jun 30, 202523.3923.7522.7822.8222.82-2.40%156,568
Jun 27, 202523.4024.0623.3323.3823.380.34%137,502
Jun 26, 202522.4323.3422.2923.3023.303.14%103,705
Jun 25, 202523.0123.0122.3322.5922.59-1.70%63,093
Jun 24, 202522.8623.1522.4622.9822.981.82%47,384
Jun 23, 202522.3222.7522.2622.5722.571.35%45,307
Jun 20, 202522.5122.5122.0422.2722.270.04%97,934
Jun 18, 202522.8423.0622.0422.2622.26-2.58%66,853
Jun 17, 202523.2123.3521.4822.8522.85-1.80%93,802
Jun 16, 202522.8823.6022.6923.2723.272.78%86,058
Jun 13, 202522.2522.8022.1022.6422.64-0.26%105,918
Jun 12, 202522.3822.7422.1222.7022.700.40%62,844
Jun 11, 202523.0823.0822.4222.6122.61-2.08%77,780
Jun 10, 202523.1623.3322.7523.0923.090.39%58,854
Jun 9, 202522.7823.3222.7023.0023.001.28%83,236
Jun 6, 202522.6622.9122.4722.7122.711.79%56,196
Jun 5, 202522.7222.7422.2622.3122.31-1.89%51,288