Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
17.16
-0.77 (-4.29%)
At close: Oct 10, 2025, 4:00 PM EDT
17.27
+0.11 (0.64%)
After-hours: Oct 10, 2025, 7:34 PM EDT

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 8, 202519.2119.2818.8319.1919.19-0.67%83,487
Sep 5, 202519.3119.6718.7619.3219.320.10%81,511
Sep 4, 202518.9219.3218.6919.3019.302.17%128,623
Sep 3, 202519.6719.9318.8518.8918.89-3.57%164,133
Sep 2, 202519.5520.1019.3619.5919.590.15%211,044
Aug 29, 202519.6519.9219.0919.5619.56-0.61%827,457
Aug 28, 202519.7520.0719.5019.6819.68-92,706
Aug 27, 202519.4919.7519.4919.6819.680.72%41,173
Aug 26, 202519.4919.7619.4219.5419.540.98%74,563
Aug 25, 202519.9219.9419.3419.3519.35-3.10%87,553
Aug 22, 202519.4720.2719.3019.9719.974.01%189,124
Aug 21, 202518.9919.3118.9119.2019.201.53%92,398
Aug 20, 202519.6119.6118.8818.9118.91-3.62%70,331
Aug 19, 202518.9119.9418.9119.6219.621.40%128,218
Aug 18, 202519.4619.7719.3119.3519.35-84,171
Aug 15, 202519.6619.7119.3219.3519.35-1.33%173,541
Aug 14, 202519.8120.5719.3819.6119.61-0.36%120,453
Aug 13, 202519.1119.9219.0719.6819.682.71%175,394
Aug 12, 202518.5119.2318.4219.1619.164.13%85,137
Aug 11, 202518.7518.8318.3218.4018.40-2.39%73,517
Aug 8, 202519.1919.4018.8218.8518.85-1.05%79,181
Aug 7, 202519.7019.8618.8919.0519.05-1.96%118,830
Aug 6, 202518.9219.5118.7019.4319.432.70%158,140
Aug 5, 202518.5619.1618.5618.9218.922.10%129,083
Aug 4, 202518.6618.7918.4018.5318.53-0.48%141,149
Aug 1, 202519.3319.7718.5818.6218.62-5.53%145,816