Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
24.32
-0.48 (-1.94%)
At close: Jun 12, 2026, 4:00 PM EDT
24.33
+0.01 (0.04%)
After-hours: Jun 12, 2026, 7:00 PM EDT

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202622.0622.0620.9421.4421.44-2.50%60,934
May 11, 202622.2122.6221.3821.9921.99-0.72%43,950
May 8, 202622.4923.1821.6722.1522.15-1.77%56,625
May 7, 202622.6523.0522.3022.5522.550.45%120,692
May 6, 202622.8322.8321.6322.4522.45-0.40%78,250
May 5, 202621.8422.6421.6022.5422.542.97%80,190
May 4, 202621.2222.5021.1421.8921.891.91%93,396
May 1, 202621.4321.5320.8221.4821.481.32%70,206
Apr 30, 202621.6221.7320.7321.2021.20-1.99%79,530
Apr 29, 202622.2922.3121.5921.6321.63-2.79%63,165
Apr 28, 202621.7322.5521.1122.2522.254.56%78,796
Apr 27, 202621.5221.9120.6421.2821.28-1.53%81,341
Apr 24, 202621.5522.4821.2621.6121.61-1.14%46,267
Apr 23, 202623.1723.1721.7621.8621.86-4.42%55,955
Apr 22, 202623.4623.6222.6022.8722.87-1.68%79,358
Apr 21, 202623.5623.7222.8723.2623.26-0.51%61,158
Apr 20, 202623.5924.1522.7523.3823.38-0.85%73,680
Apr 17, 202623.3623.6922.8323.5823.582.21%138,730
Apr 16, 202623.3923.4422.6523.0723.07-0.77%99,785
Apr 15, 202622.7823.6522.4523.2523.251.04%118,002
Apr 14, 202622.6023.0922.3723.0123.011.19%157,065
Apr 13, 202621.3922.9921.3822.7422.745.52%210,730
Apr 10, 202621.4921.6820.6521.5521.550.23%172,473
Apr 9, 202621.4422.0121.1821.5021.50-1.24%140,685
Apr 8, 202623.4323.4321.6421.7721.77-1.14%167,200
Apr 7, 202623.1823.7221.3222.0222.02-5.33%392,484
Apr 6, 202623.2124.3821.7023.2623.26-0.26%537,568
Apr 2, 202617.6323.9017.6323.3223.3244.40%2,006,917