Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
20.87
0.00 (0.00%)
Jul 24, 2026, 2:15 PM EDT - Market open

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202620.8521.1120.2320.87--567
Jul 23, 202620.9721.5720.5020.8720.87-2.39%92,561
Jul 22, 202620.5021.5320.5021.3821.384.24%87,437
Jul 21, 202621.1521.2620.5020.5120.51-2.70%57,179
Jul 20, 202620.2821.1818.8021.0821.083.94%89,529
Jul 17, 202620.5020.7419.9820.2820.28-1.07%93,419
Jul 16, 202620.4620.8020.3220.5020.501.64%74,296
Jul 15, 202620.6021.2120.0920.1720.17-1.61%72,779
Jul 14, 202620.4720.9320.4720.5020.50-0.05%60,648
Jul 13, 202621.0721.2020.5020.5120.51-2.19%78,379
Jul 10, 202620.9021.1520.4520.9720.971.26%73,028
Jul 9, 202619.2520.9219.2520.7120.715.99%130,605
Jul 8, 202621.4521.7119.5219.5419.54-9.91%132,197
Jul 7, 202623.0123.0621.6221.6921.69-5.28%138,902
Jul 6, 202621.6723.3621.6122.9022.905.14%141,583
Jul 2, 202619.2923.0719.1321.7821.78-12.85%477,679
Jul 1, 202624.9126.8124.9124.9924.991.88%250,205
Jun 30, 202625.5225.7824.4024.5324.53-3.99%93,398
Jun 29, 202624.9725.7024.3025.5525.552.86%211,700
Jun 26, 202623.8224.8623.7524.8424.844.72%192,676
Jun 25, 202623.7123.9922.5023.7223.72-0.13%122,730
Jun 24, 202623.6624.3723.4323.7523.752.33%131,764
Jun 23, 202623.1724.1522.6223.2123.21-0.56%83,535
Jun 22, 202623.8024.3823.3023.3423.34-2.30%138,488
Jun 18, 202623.4224.2023.2723.8923.892.01%163,895
Jun 17, 202623.2724.6423.1823.4223.421.56%75,784
Jun 16, 202623.6524.4922.9023.0623.06-2.70%54,880
Jun 15, 202624.2924.3723.5323.7023.70-2.55%43,309
Jun 12, 202624.6925.5024.1924.3224.32-1.94%67,218
Jun 11, 202624.5725.2823.9624.8024.800.85%56,147
Jun 10, 202623.9525.2623.9524.5924.592.72%78,598
Jun 9, 202623.8724.9723.3823.9423.94-0.13%100,679
Jun 8, 202624.1424.7523.7423.9723.970.17%45,962
Jun 5, 202624.0724.1923.7323.9323.93-27,494
Jun 4, 202623.6224.2923.2623.9323.932.70%48,811
Jun 3, 202623.6023.6223.0723.3023.30-2.67%38,145
Jun 2, 202623.8324.2323.2023.9423.94-0.91%34,381
Jun 1, 202623.4824.7523.0824.1624.161.85%103,696
May 29, 202624.2724.3923.4323.7223.72-1.25%60,789
May 28, 202624.0324.8223.2024.0224.020.38%85,838
May 27, 202623.4724.4023.4323.9323.931.83%86,341
May 26, 202623.5523.8223.0623.5023.50-0.72%65,316
May 22, 202622.4723.7022.4723.6723.675.58%61,138
May 21, 202621.7822.5821.2222.4222.421.72%87,637
May 20, 202621.2622.1220.4722.0422.042.99%74,278
May 19, 202620.7321.4620.4321.4021.403.58%77,966
May 18, 202620.5421.0220.3420.6620.660.83%44,509
May 15, 202620.7421.1920.3720.4920.49-2.10%40,259
May 14, 202621.4921.6620.0720.9320.93-1.64%105,079
May 13, 202621.1621.5620.8221.2821.28-0.75%62,646