Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
19.49
+0.56 (2.96%)
Feb 6, 2026, 4:00 PM EST - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202516.6916.6916.0516.2216.22-2.47%140,381
Dec 12, 202516.7017.0216.3516.6316.63-0.12%123,001
Dec 11, 202516.4616.7816.4616.6516.651.34%81,505
Dec 10, 202516.2016.7116.0016.4316.431.67%146,181
Dec 9, 202515.8616.2315.6816.1616.161.57%78,040
Dec 8, 202515.8916.0315.7215.9115.910.13%118,875
Dec 5, 202516.1216.3915.8315.8915.89-2.03%99,496
Dec 4, 202515.9516.2915.7616.2216.222.14%173,348
Dec 3, 202515.7215.9615.2215.8815.881.34%201,229
Dec 2, 202515.8015.9315.5315.6715.67-0.82%97,518
Dec 1, 202515.5916.1015.4515.8015.800.51%110,800
Nov 28, 202515.4915.9515.4915.7215.720.64%111,374
Nov 26, 202515.3716.0014.5215.6215.620.97%138,715
Nov 25, 202514.8615.5614.8615.4715.474.46%191,814