NYSE : FC
Franklin Covey Co. — Price history
Consumer Staples · Education & Training Services · United States
Last price 18.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 204.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Franklin Covey Co. (FC) closed at 17.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.37 | 18.4 | 17.29 | 17.35 | 57,871 | -4.14% |
| 2026-10-30 | 18.13 | 18.465 | 18.04 | 18.1 | 42,325 | -1.95% |
| 2026-10-29 | 18.2 | 18.88 | 18.2 | 18.46 | 30,446 | +0.38% |
| 2026-10-28 | 18.14 | 18.99 | 18.01 | 18.39 | 66,585 | +0.38% |
| 2026-10-27 | 18.69 | 18.69 | 17.717 | 18.32 | 62,378 | -1.45% |
| 2026-10-26 | 18.32 | 19.135 | 18.32 | 18.59 | 35,998 | -0.48% |
| 2026-10-23 | 18.53 | 18.72 | 18.36 | 18.68 | 47,271 | -1.32% |
| 2026-10-22 | 18.43 | 18.93 | 18.43 | 18.93 | 27,007 | +5.93% |
| 2026-10-21 | 18.39 | 18.39 | 17.72 | 17.87 | 59,780 | -2.03% |
| 2026-10-20 | 17.93 | 18.44 | 17.93 | 18.24 | 30,652 | +1.79% |
| 2026-10-19 | 17.85 | 18.07 | 17.71 | 17.92 | 44,979 | -0.17% |
| 2026-10-16 | 18.26 | 18.69 | 17.705 | 17.95 | 39,770 | -1.16% |
| 2026-10-15 | 18.49 | 18.63 | 18 | 18.16 | 40,488 | -1.04% |
| 2026-10-14 | 18.4 | 18.46 | 17.96 | 18.35 | 41,754 | -1.45% |
| 2026-10-13 | 18.83 | 19.21 | 18.53 | 18.62 | 60,291 | -0.27% |
| 2026-10-12 | 18.03 | 18.9 | 17.66 | 18.67 | 55,040 | +2.87% |
| 2026-10-09 | 18.18 | 18.51 | 18 | 18.15 | 68,062 | -0.55% |
| 2026-10-08 | 18.06 | 18.555 | 17.98 | 18.25 | 60,334 | +1.11% |
| 2026-10-07 | 17.37 | 18.28 | 17.163 | 18.05 | 56,571 | +3.44% |
| 2026-10-06 | 17.53 | 17.81 | 17.2 | 17.45 | 30,820 | +0.58% |
| 2026-10-05 | 17.12 | 17.48 | 17.12 | 17.35 | 40,101 | +0.12% |
| 2026-10-02 | 17.66 | 17.84 | 17.195 | 17.33 | 44,921 | -0.63% |
| 2026-10-01 | 17.12 | 17.52 | 16.965 | 17.44 | 52,742 | +1.99% |
| 2026-09-30 | 16.92 | 17.18 | 16.8 | 17.1 | 59,415 | +1.54% |
| 2026-09-29 | 16.86 | 16.97 | 16.37 | 16.84 | 42,401 | -0.65% |
| 2026-09-28 | 17.11 | 17.11 | 16.79 | 16.95 | 42,865 | -2.08% |
| 2026-09-25 | 17.18 | 17.39 | 17.18 | 17.31 | 33,673 | +0.23% |
| 2026-09-24 | 17.29 | 17.4 | 16.88 | 17.27 | 60,253 | +0.41% |
| 2026-09-23 | 17.39 | 17.39 | 17.14 | 17.2 | 30,984 | -2.05% |
| 2026-09-22 | 17.76 | 17.76 | 17.22 | 17.56 | 90,056 | +0.11% |
| 2026-09-21 | 17.4 | 17.64 | 17.07 | 17.54 | 58,191 | +1.56% |
| 2026-09-18 | 17.57 | 17.62 | 17.07 | 17.27 | 100,738 | -1.43% |
| 2026-09-17 | 17.9 | 17.94 | 17.28 | 17.52 | 53,181 | -1.63% |
| 2026-09-16 | 18.01 | 18.14 | 17.515 | 17.81 | 36,608 | -1.06% |
| 2026-09-15 | 18.24 | 18.24 | 17.82 | 18 | 57,076 | -1.32% |
| 2026-09-14 | 17.97 | 18.454 | 17.7 | 18.24 | 69,236 | +1.56% |
| 2026-09-11 | 18.07 | 18.25 | 17.91 | 17.96 | 48,901 | +0.28% |
| 2026-09-10 | 18.02 | 18.28 | 17.81 | 17.91 | 62,008 | -1.59% |
| 2026-09-09 | 18.81 | 19.47 | 18 | 18.2 | 69,876 | -3.24% |
| 2026-09-08 | 19.19 | 19.48 | 18.52 | 18.81 | 82,010 | -1.10% |
| 2026-09-04 | 18.31 | 19.095 | 18.205 | 19.02 | 64,337 | +3.37% |
| 2026-09-03 | 19.19 | 19.19 | 18.01 | 18.4 | 86,237 | -2.49% |
| 2026-09-02 | 19.37 | 19.82 | 18.51 | 18.87 | 141,064 | -3.28% |
| 2026-09-01 | 20.16 | 20.22 | 19.43 | 19.51 | 45,813 | -4.13% |
| 2026-08-31 | 20.49 | 20.525 | 20.13 | 20.35 | 47,164 | -0.10% |
| 2026-08-28 | 20.52 | 20.72 | 20.31 | 20.37 | 35,003 | +0.10% |
| 2026-08-27 | 20.27 | 20.6 | 20.08 | 20.35 | 49,214 | +1.40% |
| 2026-08-26 | 20.47 | 20.47 | 20.02 | 20.07 | 47,921 | -1.71% |
| 2026-08-25 | 20.71 | 20.84 | 20.129 | 20.42 | 34,727 | -0.78% |
| 2026-08-24 | 20.26 | 20.85 | 20.01 | 20.58 | 69,145 | +1.43% |
| 2026-08-21 | 20.03 | 20.505 | 19.88 | 20.29 | 58,727 | +1.40% |
| 2026-08-20 | 20.04 | 20.2 | 19.74 | 20.01 | 54,783 | -0.55% |
| 2026-08-19 | 19.99 | 20.56 | 19.84 | 20.12 | 94,159 | +2.50% |
| 2026-08-18 | 18.92 | 19.84 | 18.33 | 19.63 | 102,057 | +2.88% |
| 2026-08-17 | 20.06 | 20.06 | 19 | 19.08 | 45,726 | -5.78% |
| 2026-08-14 | 20.12 | 20.585 | 19.52 | 20.25 | 97,212 | +0.60% |
| 2026-08-13 | 20.8 | 20.8 | 19.82 | 20.13 | 62,728 | -2.66% |
| 2026-08-12 | 20.79 | 21 | 20.35 | 20.68 | 84,473 | -0.48% |
| 2026-08-11 | 21.41 | 21.67 | 20.49 | 20.78 | 56,041 | -3.12% |
| 2026-08-10 | 21.66 | 21.66 | 21.21 | 21.45 | 55,343 | -1.65% |
| 2026-08-07 | 21.23 | 21.91 | 21.21 | 21.81 | 71,116 | +1.82% |
| 2026-08-06 | 21.45 | 21.6 | 21.06 | 21.42 | 53,171 | -2.01% |
| 2026-08-05 | 21.6 | 21.9 | 20.84 | 21.86 | 89,004 | +1.20% |
| 2026-08-04 | 21.41 | 22.01 | 21.41 | 21.6 | 86,592 | +0.05% |
| 2026-08-03 | 21.42 | 22.175 | 20.8 | 21.59 | 84,105 | +0.65% |
| 2026-07-31 | 21.6 | 21.86 | 20.9 | 21.45 | 76,632 | -0.33% |
| 2026-07-30 | 20.86 | 22.04 | 20.51 | 21.52 | 129,777 | +1.80% |
| 2026-07-29 | 22.25 | 22.355 | 20.95 | 21.14 | 104,051 | -3.91% |
| 2026-07-28 | 22.03 | 22.5 | 21.379 | 22 | 68,127 | +1.38% |
| 2026-07-27 | 20.7 | 22.08 | 20.7 | 21.7 | 87,160 | +5.34% |
| 2026-07-24 | 20.84 | 21.29 | 20.5 | 20.6 | 45,795 | -1.29% |
| 2026-07-23 | 20.97 | 21.57 | 20.5 | 20.87 | 92,561 | -2.39% |
| 2026-07-22 | 20.5 | 21.53 | 20.5 | 21.38 | 87,437 | +4.24% |
| 2026-07-21 | 21.15 | 21.26 | 20.5 | 20.51 | 57,179 | -2.70% |
| 2026-07-20 | 20.28 | 21.18 | 18.8 | 21.08 | 89,529 | +3.94% |
| 2026-07-17 | 20.5 | 20.74 | 19.98 | 20.28 | 93,419 | -1.07% |
| 2026-07-16 | 20.46 | 20.8 | 20.32 | 20.5 | 74,296 | +1.64% |
| 2026-07-15 | 20.6 | 21.21 | 20.09 | 20.17 | 72,779 | -1.61% |
| 2026-07-14 | 20.47 | 20.93 | 20.47 | 20.5 | 60,648 | -0.05% |
| 2026-07-13 | 21.07 | 21.2 | 20.5 | 20.51 | 78,379 | -2.19% |
| 2026-07-10 | 20.9 | 21.145 | 20.45 | 20.97 | 73,028 | +1.26% |
| 2026-07-09 | 19.25 | 20.92 | 19.25 | 20.71 | 130,605 | +5.99% |
| 2026-07-08 | 21.45 | 21.705 | 19.52 | 19.54 | 132,197 | -9.91% |
| 2026-07-07 | 23.01 | 23.06 | 21.615 | 21.69 | 138,902 | -5.28% |
| 2026-07-06 | 21.67 | 23.36 | 21.61 | 22.9 | 141,583 | +5.14% |
| 2026-07-02 | 19.29 | 23.07 | 19.125 | 21.78 | 477,679 | -12.85% |
| 2026-07-01 | 24.91 | 26.81 | 24.91 | 24.99 | 250,205 | +1.88% |
| 2026-06-30 | 25.52 | 25.78 | 24.4 | 24.53 | 93,398 | -3.99% |
| 2026-06-29 | 24.97 | 25.7 | 24.3 | 25.55 | 211,700 | +2.86% |
| 2026-06-26 | 23.82 | 24.86 | 23.75 | 24.84 | 192,676 | +4.72% |
| 2026-06-25 | 23.71 | 23.99 | 22.5 | 23.72 | 122,730 | -0.13% |
| 2026-06-24 | 23.66 | 24.37 | 23.43 | 23.75 | 131,764 | +2.33% |
| 2026-06-23 | 23.17 | 24.15 | 22.621 | 23.21 | 83,535 | -0.56% |
| 2026-06-22 | 23.8 | 24.38 | 23.3 | 23.34 | 138,488 | -2.30% |
| 2026-06-18 | 23.42 | 24.2 | 23.27 | 23.89 | 163,895 | +2.01% |
| 2026-06-17 | 23.27 | 24.635 | 23.18 | 23.42 | 75,784 | +1.56% |
| 2026-06-16 | 23.65 | 24.49 | 22.9 | 23.06 | 54,880 | -2.70% |
| 2026-06-15 | 24.29 | 24.37 | 23.53 | 23.7 | 43,309 | -2.55% |
| 2026-06-12 | 24.69 | 25.5 | 24.19 | 24.32 | 67,218 | -1.94% |
| 2026-06-11 | 24.57 | 25.28 | 23.96 | 24.8 | 56,147 | +0.85% |
| 2026-06-10 | 23.95 | 25.26 | 23.95 | 24.59 | 78,598 | +2.72% |
| 2026-06-09 | 23.87 | 24.97 | 23.375 | 23.94 | 100,679 | -0.13% |
| 2026-06-08 | 24.14 | 24.75 | 23.74 | 23.97 | 45,962 | +0.17% |
| 2026-06-05 | 24.07 | 24.185 | 23.732 | 23.93 | 27,494 | +0.00% |
| 2026-06-04 | 23.62 | 24.29 | 23.26 | 23.93 | 48,811 | +2.70% |
| 2026-06-03 | 23.6 | 23.622 | 23.07 | 23.3 | 38,145 | -2.67% |
| 2026-06-02 | 23.83 | 24.23 | 23.2 | 23.94 | 34,381 | -0.91% |
| 2026-06-01 | 23.48 | 24.75 | 23.08 | 24.16 | 103,696 | +1.85% |
| 2026-05-29 | 24.27 | 24.39 | 23.43 | 23.72 | 60,789 | -1.25% |
| 2026-05-28 | 24.03 | 24.82 | 23.195 | 24.02 | 85,838 | +0.38% |
| 2026-05-27 | 23.47 | 24.4 | 23.43 | 23.93 | 86,341 | +1.83% |
| 2026-05-26 | 23.55 | 23.815 | 23.06 | 23.5 | 65,316 | -0.72% |
| 2026-05-22 | 22.47 | 23.7 | 22.47 | 23.67 | 61,138 | +5.58% |
| 2026-05-21 | 21.78 | 22.575 | 21.22 | 22.42 | 87,637 | +1.72% |
| 2026-05-20 | 21.26 | 22.12 | 20.47 | 22.04 | 74,278 | +2.99% |
| 2026-05-19 | 20.73 | 21.46 | 20.43 | 21.4 | 77,966 | +3.58% |
| 2026-05-18 | 20.54 | 21.02 | 20.34 | 20.66 | 44,509 | +0.83% |
| 2026-05-15 | 20.74 | 21.19 | 20.37 | 20.49 | 40,259 | -2.10% |
| 2026-05-14 | 21.49 | 21.66 | 20.07 | 20.93 | 105,079 | -1.64% |
| 2026-05-13 | 21.16 | 21.56 | 20.82 | 21.28 | 62,645 | -0.75% |