Skip to main content
logo
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
21.78
-3.21 (-12.85%)
At close: Jul 2, 2026, 4:00 PM EDT
21.25
-0.53 (-2.43%)
After-hours: Jul 2, 2026, 7:58 PM EDT

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202619.2923.0719.1321.7821.78-12.85%477,679
Jul 1, 202624.9126.8124.9124.9924.991.88%250,205
Jun 30, 202625.5225.7824.4024.5324.53-3.99%93,398
Jun 29, 202624.9725.7024.3025.5525.552.86%211,700
Jun 26, 202623.8224.8623.7524.8424.844.72%192,676
Jun 25, 202623.7123.9922.5023.7223.72-0.13%122,730
Jun 24, 202623.6624.3723.4323.7523.752.33%131,764
Jun 23, 202623.1724.1522.6223.2123.21-0.56%83,535
Jun 22, 202623.8024.3823.3023.3423.34-2.30%138,488
Jun 18, 202623.4224.2023.2723.8923.892.01%163,895
Jun 17, 202623.2724.6423.1823.4223.421.56%75,784
Jun 16, 202623.6524.4922.9023.0623.06-2.70%54,880
Jun 15, 202624.2924.3723.5323.7023.70-2.55%43,309
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