Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.49	21.68	20.65	21.55	21.55	0.23%	172,473
Apr 9, 2026	21.44	22.01	21.18	21.50	21.50	-1.24%	140,682
Apr 8, 2026	23.43	23.43	21.64	21.77	21.77	-1.14%	167,176
Apr 7, 2026	23.18	23.72	21.32	22.02	22.02	-5.33%	390,952
Apr 6, 2026	23.21	24.38	21.70	23.26	23.26	-0.26%	536,899
Apr 2, 2026	17.63	23.90	17.63	23.32	23.32	44.40%	1,999,760
Apr 1, 2026	15.86	16.19	15.40	16.15	16.15	2.28%	117,925
Mar 31, 2026	15.75	15.97	15.43	15.79	15.79	1.74%	87,695
Mar 30, 2026	15.37	15.55	14.92	15.52	15.52	1.50%	70,388
Mar 27, 2026	15.45	15.46	14.92	15.29	15.29	-1.04%	117,598
Mar 26, 2026	15.01	15.96	15.01	15.45	15.45	2.25%	105,334
Mar 25, 2026	14.40	15.15	14.31	15.11	15.11	6.18%	204,101
Mar 24, 2026	13.36	14.31	13.24	14.23	14.23	4.71%	210,644
Mar 23, 2026	12.50	13.61	12.24	13.59	13.59	11.48%	310,718
Mar 20, 2026	11.96	12.37	11.72	12.19	12.19	2.27%	465,347
Mar 19, 2026	11.47	11.99	11.39	11.92	11.92	2.41%	93,616
Mar 18, 2026	12.13	12.25	11.60	11.64	11.64	-3.64%	83,439
Mar 17, 2026	12.16	12.42	11.73	12.08	12.08	0.75%	344,916
Mar 16, 2026	11.65	12.10	11.42	11.99	11.99	3.90%	111,479
Mar 13, 2026	11.64	11.74	11.16	11.54	11.54	-1.11%	500,248
Mar 12, 2026	11.61	11.94	11.61	11.67	11.67	-0.85%	150,457
Mar 11, 2026	11.63	11.86	11.28	11.77	11.77	-0.42%	298,706
Mar 10, 2026	12.10	12.45	11.62	11.82	11.82	-2.39%	169,982
Mar 9, 2026	12.09	12.20	11.49	12.11	12.11	-1.86%	201,046
Mar 6, 2026	12.62	12.79	12.17	12.34	12.34	-4.19%	103,220
Mar 5, 2026	12.64	13.09	12.56	12.88	12.88	0.70%	123,673
Mar 4, 2026	12.72	13.02	12.56	12.79	12.79	0.24%	124,436
Mar 3, 2026	12.57	12.95	12.25	12.76	12.76	-0.39%	137,080
Mar 2, 2026	12.77	13.13	12.77	12.81	12.81	-1.61%	94,839
Feb 27, 2026	13.24	13.43	12.95	13.02	13.02	-3.20%	139,992
Feb 26, 2026	13.62	14.06	13.21	13.45	13.45	-1.68%	153,129
Feb 25, 2026	13.66	14.97	13.41	13.68	13.68	0.37%	150,593
Feb 24, 2026	13.62	14.17	13.10	13.63	13.63	-0.73%	238,755
Feb 23, 2026	14.75	15.10	13.57	13.73	13.73	-7.98%	254,762
Feb 20, 2026	16.03	16.09	14.83	14.92	14.92	-7.79%	287,731
Feb 19, 2026	16.51	16.81	16.01	16.18	16.18	-4.37%	104,611
Feb 18, 2026	17.57	17.85	16.75	16.92	16.92	-2.87%	140,967
Feb 17, 2026	17.69	17.85	17.34	17.42	17.42	-1.91%	54,242
Feb 13, 2026	18.21	18.92	17.76	17.76	17.76	-1.61%	81,592
Feb 12, 2026	18.80	18.80	17.79	18.05	18.05	-3.73%	105,568
Feb 11, 2026	19.45	19.45	18.44	18.75	18.75	-3.50%	75,413
Feb 10, 2026	19.69	20.13	19.43	19.43	19.43	-0.92%	91,392
Feb 9, 2026	19.50	19.82	19.18	19.61	19.61	0.62%	70,179
Feb 6, 2026	19.28	19.82	18.98	19.49	19.49	2.96%	90,914
Feb 5, 2026	19.75	19.81	18.42	18.93	18.93	-4.30%	122,123
Feb 4, 2026	19.67	20.35	18.78	19.78	19.78	0.46%	135,382
Feb 3, 2026	20.58	20.75	19.20	19.69	19.69	-4.65%	160,727
Feb 2, 2026	20.42	20.87	19.55	20.65	20.65	1.37%	199,462
Jan 30, 2026	20.29	20.88	20.29	20.37	20.37	-0.44%	104,053
Jan 29, 2026	20.22	20.55	20.03	20.46	20.46	2.04%	123,524