Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	16.86	16.97	16.37	16.84	16.84	-0.65%	42,401
Sep 28, 2026	17.11	17.11	16.79	16.95	16.95	-2.08%	42,865
Sep 25, 2026	17.18	17.39	17.18	17.31	17.31	0.23%	33,673
Sep 24, 2026	17.29	17.40	16.88	17.27	17.27	0.41%	60,253
Sep 23, 2026	17.39	17.39	17.14	17.20	17.20	-2.05%	30,984
Sep 22, 2026	17.76	17.76	17.22	17.56	17.56	0.11%	90,056
Sep 21, 2026	17.40	17.64	17.07	17.54	17.54	1.56%	58,191
Sep 18, 2026	17.57	17.62	17.07	17.27	17.27	-1.43%	100,738
Sep 17, 2026	17.90	17.94	17.28	17.52	17.52	-1.63%	53,181
Sep 16, 2026	18.01	18.14	17.52	17.81	17.81	-1.06%	36,608
Sep 15, 2026	18.24	18.24	17.82	18.00	18.00	-1.32%	57,076
Sep 14, 2026	17.97	18.45	17.70	18.24	18.24	1.56%	69,236
Sep 11, 2026	18.07	18.25	17.91	17.96	17.96	0.28%	48,901
Sep 10, 2026	18.02	18.28	17.81	17.91	17.91	-1.59%	62,008
Sep 9, 2026	18.81	19.47	18.00	18.20	18.20	-3.24%	69,876
Sep 8, 2026	19.19	19.48	18.52	18.81	18.81	-1.10%	82,010
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