Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	20.00	20.59	20.00	20.05	20.05	0.35%	118,776
Jan 27, 2026	20.70	20.99	19.90	19.98	19.98	-3.48%	168,132
Jan 26, 2026	20.81	20.93	19.79	20.70	20.70	-0.34%	118,777
Jan 23, 2026	20.99	21.18	20.68	20.77	20.77	-1.05%	183,612
Jan 22, 2026	21.09	21.46	20.94	20.99	20.99	-	129,132
Jan 21, 2026	20.93	21.29	20.66	20.99	20.99	2.34%	171,294
Jan 20, 2026	20.65	20.87	20.20	20.51	20.51	-2.10%	148,393
Jan 16, 2026	21.07	21.43	20.07	20.95	20.95	-0.52%	180,669
Jan 15, 2026	20.00	21.08	20.00	21.06	21.06	5.72%	154,098
Jan 14, 2026	19.46	20.09	19.15	19.92	19.92	2.68%	129,304
Jan 13, 2026	19.40	19.67	19.15	19.40	19.40	1.04%	160,079
Jan 12, 2026	18.80	19.54	18.70	19.20	19.20	1.27%	190,829
Jan 9, 2026	17.88	19.24	17.52	18.96	18.96	5.86%	159,687
Jan 8, 2026	16.15	18.55	15.87	17.91	17.91	0.51%	289,458