Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
14.66
-0.33 (-2.20%)
Nov 17, 2025, 4:00 PM EST - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 202516.3316.8616.2916.8216.822.62%84,583
Nov 3, 202517.0017.0316.3116.3916.39-3.47%83,383
Oct 31, 202516.8817.0016.6716.9816.980.18%72,523
Oct 30, 202516.7917.0016.6016.9516.95-0.06%77,547
Oct 29, 202517.7517.9716.8216.9616.96-5.20%104,575
Oct 28, 202517.9018.2117.6717.8917.89-0.83%113,888
Oct 27, 202518.8318.8318.0318.0418.04-3.43%73,370
Oct 24, 202519.2219.5218.6118.6818.68-1.53%52,109
Oct 23, 202518.2319.0218.2318.9718.974.40%69,276
Oct 22, 202519.2119.3818.0218.1718.17-5.51%71,790
Oct 21, 202518.5219.8018.2319.2319.234.28%367,650
Oct 20, 202517.9918.5217.8818.4418.444.48%68,712
Oct 17, 202517.5017.8117.2517.6517.650.57%103,578
Oct 16, 202517.9117.9617.4617.5517.55-0.96%74,464
Oct 15, 202517.7918.0817.6117.7217.720.28%52,028
Oct 14, 202517.3017.9117.1517.6717.670.57%45,085
Oct 13, 202517.4717.7217.2317.5717.572.39%74,169
Oct 10, 202517.8118.0517.0617.1617.16-4.29%92,734
Oct 9, 202518.2118.2117.8217.9317.93-1.97%48,990
Oct 8, 202518.0218.3218.0118.2918.291.27%47,358
Oct 7, 202518.5118.6018.0518.0618.06-2.90%85,185
Oct 6, 202519.6719.7418.5918.6018.60-4.86%77,486
Oct 3, 202519.1519.7219.1519.5519.552.30%58,632
Oct 2, 202519.0719.1518.6919.1119.111.11%77,591
Oct 1, 202519.2719.3418.0118.9018.90-2.63%129,045
Sep 30, 202519.6019.6219.1719.4119.41-1.62%80,975
Sep 29, 202520.2820.4419.6419.7319.73-2.28%103,775
Sep 26, 202519.3521.3619.3520.1920.195.71%580,584
Sep 25, 202519.4319.5418.9719.1019.10-2.05%58,684
Sep 24, 202519.4919.7719.1419.5019.500.26%76,907
Sep 23, 202520.1420.2519.3819.4519.45-3.52%104,069
Sep 22, 202519.6420.2419.1620.1620.162.08%73,820
Sep 19, 202520.0120.0519.6819.7519.75-1.00%192,296
Sep 18, 202519.3820.0619.3519.9519.953.42%115,824
Sep 17, 202519.5520.0719.2419.2919.29-0.92%119,745
Sep 16, 202519.0519.4718.8319.4719.471.94%56,557
Sep 15, 202519.1419.2218.7919.1019.100.47%62,439
Sep 12, 202519.3719.4319.0019.0119.01-2.46%65,738
Sep 11, 202518.4819.5018.4819.4919.495.41%79,030
Sep 10, 202518.7018.7518.1318.4918.49-1.60%123,873
Sep 9, 202519.0619.1418.7618.7918.79-2.08%61,227