Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.47	23.70	22.47	23.67	23.67	5.58%	61,138
May 21, 2026	21.78	22.58	21.22	22.42	22.42	1.72%	87,637
May 20, 2026	21.26	22.12	20.47	22.04	22.04	2.99%	74,278
May 19, 2026	20.73	21.46	20.43	21.40	21.40	3.58%	77,966
May 18, 2026	20.54	21.02	20.34	20.66	20.66	0.83%	44,509
May 15, 2026	20.74	21.19	20.37	20.49	20.49	-2.10%	40,259
May 14, 2026	21.49	21.66	20.07	20.93	20.93	-1.64%	105,079
May 13, 2026	21.16	21.56	20.82	21.28	21.28	-0.75%	62,646
May 12, 2026	22.06	22.06	20.94	21.44	21.44	-2.50%	60,934
May 11, 2026	22.21	22.62	21.38	21.99	21.99	-0.72%	43,950
May 8, 2026	22.49	23.18	21.67	22.15	22.15	-1.77%	56,625
May 7, 2026	22.65	23.05	22.30	22.55	22.55	0.45%	120,692
May 6, 2026	22.83	22.83	21.63	22.45	22.45	-0.40%	78,250
May 5, 2026	21.84	22.64	21.60	22.54	22.54	2.97%	80,190
May 4, 2026	21.22	22.50	21.14	21.89	21.89	1.91%	93,396
May 1, 2026	21.43	21.53	20.82	21.48	21.48	1.32%	70,206
Apr 30, 2026	21.62	21.73	20.73	21.20	21.20	-1.99%	79,530
Apr 29, 2026	22.29	22.31	21.59	21.63	21.63	-2.79%	63,165
Apr 28, 2026	21.73	22.55	21.11	22.25	22.25	4.56%	78,796
Apr 27, 2026	21.52	21.91	20.64	21.28	21.28	-1.53%	81,341
Apr 24, 2026	21.55	22.48	21.26	21.61	21.61	-1.14%	46,267
Apr 23, 2026	23.17	23.17	21.76	21.86	21.86	-4.42%	55,955
Apr 22, 2026	23.46	23.62	22.60	22.87	22.87	-1.68%	79,358
Apr 21, 2026	23.56	23.72	22.87	23.26	23.26	-0.51%	61,158
Apr 20, 2026	23.59	24.15	22.75	23.38	23.38	-0.85%	73,680
Apr 17, 2026	23.36	23.69	22.83	23.58	23.58	2.21%	138,730
Apr 16, 2026	23.39	23.44	22.65	23.07	23.07	-0.77%	99,785
Apr 15, 2026	22.78	23.65	22.45	23.25	23.25	1.04%	118,002
Apr 14, 2026	22.60	23.09	22.37	23.01	23.01	1.19%	157,065
Apr 13, 2026	21.39	22.99	21.38	22.74	22.74	5.52%	210,730
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%	140,685
Apr 8, 2026	23.43	23.43	21.64	21.77	21.77	-1.14%	167,200
Apr 7, 2026	23.18	23.72	21.32	22.02	22.02	-5.33%	392,484
Apr 6, 2026	23.21	24.38	21.70	23.26	23.26	-0.26%	537,568
Apr 2, 2026	17.63	23.90	17.63	23.32	23.32	44.40%	2,006,917
Apr 1, 2026	15.86	16.19	15.40	16.15	16.15	2.28%	155,061
Mar 31, 2026	15.75	15.97	15.43	15.79	15.79	1.74%	88,635
Mar 30, 2026	15.37	15.55	14.92	15.52	15.52	1.50%	70,794
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%	310,866
Mar 20, 2026	11.96	12.37	11.72	12.19	12.19	2.27%	492,483
Mar 19, 2026	11.47	11.99	11.39	11.92	11.92	2.41%	94,526
Mar 18, 2026	12.13	12.25	11.60	11.64	11.64	-3.64%	83,441
Mar 17, 2026	12.16	12.42	11.73	12.08	12.08	0.75%	345,916
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