Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
18.41
+0.49 (2.73%)
Oct 20, 2026, 1:33 PM EDT - Market open
Franklin Covey Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 17.93 | 18.44 | 17.93 | 18.41 | 18.41 | 2.73% | 11,921 |
| Oct 19, 2026 | 17.85 | 18.07 | 17.71 | 17.92 | 17.92 | -0.17% | 44,978 |
| Oct 16, 2026 | 18.26 | 18.69 | 17.71 | 17.95 | 17.95 | -1.16% | 39,770 |
| Oct 15, 2026 | 18.49 | 18.63 | 18.00 | 18.16 | 18.16 | -1.04% | 40,488 |
| Oct 14, 2026 | 18.40 | 18.46 | 17.96 | 18.35 | 18.35 | -1.45% | 41,754 |
| Oct 13, 2026 | 18.83 | 19.21 | 18.53 | 18.62 | 18.62 | -0.27% | 60,291 |
| Oct 12, 2026 | 18.03 | 18.90 | 17.66 | 18.67 | 18.67 | 2.87% | 55,040 |
| Oct 9, 2026 | 18.18 | 18.51 | 18.00 | 18.15 | 18.15 | -0.55% | 68,062 |
| Oct 8, 2026 | 18.06 | 18.56 | 17.98 | 18.25 | 18.25 | 1.11% | 60,334 |
| Oct 7, 2026 | 17.37 | 18.28 | 17.16 | 18.05 | 18.05 | 3.44% | 56,571 |
| Oct 6, 2026 | 17.53 | 17.81 | 17.20 | 17.45 | 17.45 | 0.58% | 30,820 |
| Oct 5, 2026 | 17.12 | 17.48 | 17.12 | 17.35 | 17.35 | 0.12% | 40,101 |
| Oct 2, 2026 | 17.66 | 17.84 | 17.20 | 17.33 | 17.33 | -0.63% | 44,921 |
| Oct 1, 2026 | 17.12 | 17.52 | 16.97 | 17.44 | 17.44 | 1.99% | 52,742 |
| Sep 30, 2026 | 16.92 | 17.18 | 16.80 | 17.10 | 17.10 | 1.54% | 59,415 |
| 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 |