Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
20.39
-0.43 (-2.07%)
Jul 24, 2025, 4:00 PM - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202522.6923.0822.6122.7422.740.31%46,207
Jun 3, 202522.5722.7922.2522.6722.670.35%87,421
Jun 2, 202523.2723.4922.5522.5922.59-3.38%94,198
May 30, 202523.5923.6323.3223.3823.38-1.31%61,463
May 29, 202523.7223.8223.5023.6923.690.72%51,734
May 28, 202523.6523.7423.4123.5223.52-0.88%69,489
May 27, 202523.2323.8623.1823.7323.733.76%52,473
May 23, 202522.7523.0922.6522.8722.87-1.55%78,521
May 22, 202522.7823.4622.7823.2323.231.31%61,528
May 21, 202523.2923.5922.9122.9322.93-2.88%67,521
May 20, 202523.7824.0523.5023.6123.61-0.25%75,794
May 19, 202523.3723.8223.0923.6723.670.21%79,205
May 16, 202523.6223.8123.1023.6223.620.04%91,945
May 15, 202522.9723.6822.8123.6123.612.47%109,256
May 14, 202523.0623.4122.7723.0423.04-0.65%119,730
May 13, 202522.8323.6222.5223.1923.192.79%111,765