Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
19.02
+0.62 (3.37%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Franklin Covey Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.31 | 19.10 | 18.21 | 19.02 | 19.02 | 3.37% | 64,337 |
| Sep 3, 2026 | 19.19 | 19.19 | 18.01 | 18.40 | 18.40 | -2.49% | 86,237 |
| Sep 2, 2026 | 19.37 | 19.82 | 18.51 | 18.87 | 18.87 | -3.28% | 141,064 |
| Sep 1, 2026 | 20.16 | 20.22 | 19.43 | 19.51 | 19.51 | -4.13% | 45,813 |
| Aug 31, 2026 | 20.49 | 20.53 | 20.13 | 20.35 | 20.35 | -0.10% | 47,164 |
| Aug 28, 2026 | 20.52 | 20.72 | 20.31 | 20.37 | 20.37 | 0.10% | 35,003 |
| Aug 27, 2026 | 20.27 | 20.60 | 20.08 | 20.35 | 20.35 | 1.40% | 49,214 |
| Aug 26, 2026 | 20.47 | 20.47 | 20.02 | 20.07 | 20.07 | -1.71% | 47,921 |
| Aug 25, 2026 | 20.71 | 20.84 | 20.13 | 20.42 | 20.42 | -0.78% | 34,727 |
| Aug 24, 2026 | 20.26 | 20.85 | 20.01 | 20.58 | 20.58 | 1.43% | 69,145 |
| Aug 21, 2026 | 20.03 | 20.51 | 19.88 | 20.29 | 20.29 | 1.40% | 58,727 |
| Aug 20, 2026 | 20.04 | 20.20 | 19.74 | 20.01 | 20.01 | -0.55% | 54,783 |
| Aug 19, 2026 | 19.99 | 20.56 | 19.84 | 20.12 | 20.12 | 2.50% | 94,159 |
| Aug 18, 2026 | 18.92 | 19.84 | 18.33 | 19.63 | 19.63 | 2.88% | 102,057 |
| Aug 17, 2026 | 20.06 | 20.06 | 19.00 | 19.08 | 19.08 | -5.78% | 45,726 |
| Aug 14, 2026 | 20.12 | 20.59 | 19.52 | 20.25 | 20.25 | 0.60% | 97,212 |
| Aug 13, 2026 | 20.80 | 20.80 | 19.82 | 20.13 | 20.13 | -2.66% | 62,728 |
| Aug 12, 2026 | 20.79 | 21.00 | 20.35 | 20.68 | 20.68 | -0.48% | 84,473 |
| Aug 11, 2026 | 21.41 | 21.67 | 20.49 | 20.78 | 20.78 | -3.12% | 56,041 |
| Aug 10, 2026 | 21.66 | 21.66 | 21.21 | 21.45 | 21.45 | -1.65% | 55,343 |
| Aug 7, 2026 | 21.23 | 21.91 | 21.21 | 21.81 | 21.81 | 1.82% | 71,116 |
| Aug 6, 2026 | 21.45 | 21.60 | 21.06 | 21.42 | 21.42 | -2.01% | 53,171 |
| Aug 5, 2026 | 21.60 | 21.90 | 20.84 | 21.86 | 21.86 | 1.20% | 89,004 |
| Aug 4, 2026 | 21.41 | 22.01 | 21.41 | 21.60 | 21.60 | 0.05% | 86,592 |
| Aug 3, 2026 | 21.42 | 22.18 | 20.80 | 21.59 | 21.59 | 0.65% | 84,105 |
| Jul 31, 2026 | 21.60 | 21.86 | 20.90 | 21.45 | 21.45 | -0.33% | 76,632 |
| Jul 30, 2026 | 20.86 | 22.04 | 20.51 | 21.52 | 21.52 | 1.80% | 129,777 |
| Jul 29, 2026 | 22.25 | 22.36 | 20.95 | 21.14 | 21.14 | -3.91% | 104,051 |
| Jul 28, 2026 | 22.03 | 22.50 | 21.38 | 22.00 | 22.00 | 1.38% | 68,127 |
| Jul 27, 2026 | 20.70 | 22.08 | 20.70 | 21.70 | 21.70 | 5.34% | 87,160 |
| Jul 24, 2026 | 20.84 | 21.29 | 20.50 | 20.60 | 20.60 | -1.29% | 45,795 |
| Jul 23, 2026 | 20.97 | 21.57 | 20.50 | 20.87 | 20.87 | -2.39% | 92,561 |
| Jul 22, 2026 | 20.50 | 21.53 | 20.50 | 21.38 | 21.38 | 4.24% | 87,437 |
| Jul 21, 2026 | 21.15 | 21.26 | 20.50 | 20.51 | 20.51 | -2.70% | 57,179 |
| Jul 20, 2026 | 20.28 | 21.18 | 18.80 | 21.08 | 21.08 | 3.94% | 89,529 |
| Jul 17, 2026 | 20.50 | 20.74 | 19.98 | 20.28 | 20.28 | -1.07% | 93,419 |
| Jul 16, 2026 | 20.46 | 20.80 | 20.32 | 20.50 | 20.50 | 1.64% | 74,296 |
| Jul 15, 2026 | 20.60 | 21.21 | 20.09 | 20.17 | 20.17 | -1.61% | 72,779 |
| Jul 14, 2026 | 20.47 | 20.93 | 20.47 | 20.50 | 20.50 | -0.05% | 60,648 |
| Jul 13, 2026 | 21.07 | 21.20 | 20.50 | 20.51 | 20.51 | -2.19% | 78,379 |
| Jul 10, 2026 | 20.90 | 21.15 | 20.45 | 20.97 | 20.97 | 1.26% | 73,028 |
| Jul 9, 2026 | 19.25 | 20.92 | 19.25 | 20.71 | 20.71 | 5.99% | 130,605 |
| Jul 8, 2026 | 21.45 | 21.71 | 19.52 | 19.54 | 19.54 | -9.91% | 132,197 |
| Jul 7, 2026 | 23.01 | 23.06 | 21.62 | 21.69 | 21.69 | -5.28% | 138,902 |
| Jul 6, 2026 | 21.67 | 23.36 | 21.61 | 22.90 | 22.90 | 5.14% | 141,583 |
| Jul 2, 2026 | 19.29 | 23.07 | 19.13 | 21.78 | 21.78 | -12.85% | 477,679 |
| Jul 1, 2026 | 24.91 | 26.81 | 24.91 | 24.99 | 24.99 | 1.88% | 250,205 |
| Jun 30, 2026 | 25.52 | 25.78 | 24.40 | 24.53 | 24.53 | -3.99% | 93,398 |
| Jun 29, 2026 | 24.97 | 25.70 | 24.30 | 25.55 | 25.55 | 2.86% | 211,700 |
| Jun 26, 2026 | 23.82 | 24.86 | 23.75 | 24.84 | 24.84 | 4.72% | 192,676 |