Skip to main content
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
22.71
+0.40 (1.79%)
Jun 6, 2025, 4:00 PM - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202522.0022.6521.6222.5622.566.92%92,576
May 9, 202521.3321.4720.9421.1021.10-1.08%49,207
May 8, 202520.7721.7920.7421.3321.335.23%80,156
May 7, 202520.6820.8420.1020.2720.27-1.27%81,316
May 6, 202520.6520.9920.5020.5320.53-1.58%58,328
May 5, 202520.9221.2820.8120.8620.86-1.56%57,029
May 2, 202520.7921.2720.6721.1921.192.91%90,397
May 1, 202520.3220.8320.1320.5920.591.38%72,257
Apr 30, 202520.5820.5820.0620.3120.31-2.26%69,780
Apr 29, 202520.6621.0220.4120.7820.780.48%89,894
Apr 28, 202520.7021.0620.2520.6820.68-0.48%104,379
Apr 25, 202520.5120.9020.2720.7820.780.19%83,357
Apr 24, 202520.4720.7820.3620.7420.742.07%101,280
Apr 23, 202520.5621.4420.1420.3220.321.80%109,291
Apr 22, 202519.8820.1619.4019.9619.960.60%106,567
Apr 21, 202520.1220.1219.6019.8419.84-2.60%76,835
Apr 17, 202520.2220.7119.9820.3720.370.84%106,302
Apr 16, 202520.5520.8420.1420.2020.20-2.88%76,591
Apr 15, 202520.5721.0020.1820.8020.802.31%118,536
Apr 14, 202520.3520.4919.3520.3320.330.59%244,352
Apr 11, 202519.5921.0519.0520.2120.212.90%196,192
Apr 10, 202520.5120.8219.2019.6419.64-6.79%197,396
Apr 9, 202519.5821.7118.9421.0721.076.85%335,695
Apr 8, 202520.7920.9319.3919.7219.72-1.69%246,849
Apr 7, 202520.2121.3219.0420.0620.06-2.86%301,731
Apr 4, 202519.8521.0119.5420.6520.650.68%427,258
Apr 3, 202523.0023.1120.0020.5120.51-26.46%734,124
Apr 2, 202527.5228.1327.0227.8927.89-0.39%152,159
Apr 1, 202527.7028.3927.4528.0028.001.38%182,218
Mar 31, 202527.5827.9426.9027.6227.62-1.46%183,778
Mar 28, 202528.1428.1827.1428.0328.03-0.25%244,916
Mar 27, 202528.7729.1727.8428.1028.10-1.89%190,285