Franklin Covey Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,146
Apr 20, 2026	23.59	24.15	22.75	23.38	23.38	-0.85%	73,672
Apr 17, 2026	23.36	23.69	22.83	23.58	23.58	2.21%	138,729
Apr 16, 2026	23.39	23.44	22.65	23.07	23.07	-0.77%	99,783
Apr 15, 2026	22.78	23.65	22.45	23.25	23.25	1.04%	117,984
Apr 14, 2026	22.60	23.09	22.37	23.01	23.01	1.19%	157,063
Apr 13, 2026	21.39	22.99	21.38	22.74	22.74	5.52%	210,725
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%	140,682
Apr 8, 2026	23.43	23.43	21.64	21.77	21.77	-1.14%	167,176
Apr 7, 2026	23.18	23.72	21.32	22.02	22.02	-5.33%	390,952
Apr 6, 2026	23.21	24.38	21.70	23.26	23.26	-0.26%	536,899
Apr 2, 2026	17.63	23.90	17.63	23.32	23.32	44.40%	1,999,760
Apr 1, 2026	15.86	16.19	15.40	16.15	16.15	2.28%	117,925
Mar 31, 2026	15.75	15.97	15.43	15.79	15.79	1.74%	87,695
Mar 30, 2026	15.37	15.55	14.92	15.52	15.52	1.50%	70,388
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%	310,718
Mar 20, 2026	11.96	12.37	11.72	12.19	12.19	2.27%	465,347
Mar 19, 2026	11.47	11.99	11.39	11.92	11.92	2.41%	93,616
Mar 18, 2026	12.13	12.25	11.60	11.64	11.64	-3.64%	83,439
Mar 17, 2026	12.16	12.42	11.73	12.08	12.08	0.75%	344,916
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
Mar 12, 2026	11.61	11.94	11.61	11.67	11.67	-0.85%	150,457
Mar 11, 2026	11.63	11.86	11.28	11.77	11.77	-0.42%	298,706
Mar 10, 2026	12.10	12.45	11.62	11.82	11.82	-2.39%	169,982
Mar 9, 2026	12.09	12.20	11.49	12.11	12.11	-1.86%	201,046
Mar 6, 2026	12.62	12.79	12.17	12.34	12.34	-4.19%	103,220
Mar 5, 2026	12.64	13.09	12.56	12.88	12.88	0.70%	123,673
Mar 4, 2026	12.72	13.02	12.56	12.79	12.79	0.24%	124,436
Mar 3, 2026	12.57	12.95	12.25	12.76	12.76	-0.39%	137,080
Mar 2, 2026	12.77	13.13	12.77	12.81	12.81	-1.61%	94,839
Feb 27, 2026	13.24	13.43	12.95	13.02	13.02	-3.20%	139,992
Feb 26, 2026	13.62	14.06	13.21	13.45	13.45	-1.68%	153,129
Feb 25, 2026	13.66	14.97	13.41	13.68	13.68	0.37%	150,593
Feb 24, 2026	13.62	14.17	13.10	13.63	13.63	-0.73%	238,755
Feb 23, 2026	14.75	15.10	13.57	13.73	13.73	-7.98%	254,762
Feb 20, 2026	16.03	16.09	14.83	14.92	14.92	-7.79%	287,731