Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	23.71	23.99	22.50	23.72	23.72	-0.13%	122,730
Jun 24, 2026	23.66	24.37	23.43	23.75	23.75	2.33%	131,764
Jun 23, 2026	23.17	24.15	22.62	23.21	23.21	-0.56%	83,535
Jun 22, 2026	23.80	24.38	23.30	23.34	23.34	-2.30%	138,488
Jun 18, 2026	23.42	24.20	23.27	23.89	23.89	2.01%	163,895
Jun 17, 2026	23.27	24.64	23.18	23.42	23.42	1.56%	75,784
Jun 16, 2026	23.65	24.49	22.90	23.06	23.06	-2.70%	54,880
Jun 15, 2026	24.29	24.37	23.53	23.70	23.70	-2.55%	43,309
Jun 12, 2026	24.69	25.50	24.19	24.32	24.32	-1.94%	67,218
Jun 11, 2026	24.57	25.28	23.96	24.80	24.80	0.85%	56,147
Jun 10, 2026	23.95	25.26	23.95	24.59	24.59	2.72%	78,598
Jun 9, 2026	23.87	24.97	23.38	23.94	23.94	-0.13%	100,679
Jun 8, 2026	24.14	24.75	23.74	23.97	23.97	0.17%	45,962
Jun 5, 2026	24.07	24.19	23.73	23.93	23.93	-	27,494