Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
23.38
+0.08 (0.34%)
At close: Jun 27, 2025, 4:00 PM
23.56
+0.18 (0.77%)
After-hours: Jun 27, 2025, 7:45 PM EDT
Franklin Covey Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.40 | 24.06 | 23.33 | 23.38 | 23.38 | 0.34% | 137,502 |
| Jun 26, 2025 | 22.43 | 23.34 | 22.29 | 23.30 | 23.30 | 3.14% | 103,705 |
| Jun 25, 2025 | 23.01 | 23.01 | 22.33 | 22.59 | 22.59 | -1.70% | 63,093 |
| Jun 24, 2025 | 22.86 | 23.15 | 22.46 | 22.98 | 22.98 | 1.82% | 47,384 |
| Jun 23, 2025 | 22.32 | 22.75 | 22.26 | 22.57 | 22.57 | 1.35% | 45,307 |
| Jun 20, 2025 | 22.51 | 22.51 | 22.04 | 22.27 | 22.27 | 0.04% | 97,934 |
| Jun 18, 2025 | 22.84 | 23.06 | 22.04 | 22.26 | 22.26 | -2.58% | 66,853 |
| Jun 17, 2025 | 23.21 | 23.35 | 21.48 | 22.85 | 22.85 | -1.80% | 93,802 |
| Jun 16, 2025 | 22.88 | 23.60 | 22.69 | 23.27 | 23.27 | 2.78% | 86,058 |
| Jun 13, 2025 | 22.25 | 22.80 | 22.10 | 22.64 | 22.64 | -0.26% | 105,918 |
| Jun 12, 2025 | 22.38 | 22.74 | 22.12 | 22.70 | 22.70 | 0.40% | 62,844 |
| Jun 11, 2025 | 23.08 | 23.08 | 22.42 | 22.61 | 22.61 | -2.08% | 77,780 |
| Jun 10, 2025 | 23.16 | 23.33 | 22.75 | 23.09 | 23.09 | 0.39% | 58,854 |
| Jun 9, 2025 | 22.78 | 23.32 | 22.70 | 23.00 | 23.00 | 1.28% | 83,236 |
| Jun 6, 2025 | 22.66 | 22.91 | 22.47 | 22.71 | 22.71 | 1.79% | 56,196 |
| Jun 5, 2025 | 22.72 | 22.74 | 22.26 | 22.31 | 22.31 | -1.89% | 51,288 |
| Jun 4, 2025 | 22.69 | 23.08 | 22.61 | 22.74 | 22.74 | 0.31% | 46,207 |
| Jun 3, 2025 | 22.57 | 22.79 | 22.25 | 22.67 | 22.67 | 0.35% | 87,421 |
| Jun 2, 2025 | 23.27 | 23.49 | 22.55 | 22.59 | 22.59 | -3.38% | 94,198 |
| May 30, 2025 | 23.59 | 23.63 | 23.32 | 23.38 | 23.38 | -1.31% | 61,463 |
| May 29, 2025 | 23.72 | 23.82 | 23.50 | 23.69 | 23.69 | 0.72% | 51,734 |
| May 28, 2025 | 23.65 | 23.74 | 23.41 | 23.52 | 23.52 | -0.88% | 69,489 |
| May 27, 2025 | 23.23 | 23.86 | 23.18 | 23.73 | 23.73 | 3.76% | 52,473 |
| May 23, 2025 | 22.75 | 23.09 | 22.65 | 22.87 | 22.87 | -1.55% | 78,521 |
| May 22, 2025 | 22.78 | 23.46 | 22.78 | 23.23 | 23.23 | 1.31% | 61,528 |
| May 21, 2025 | 23.29 | 23.59 | 22.91 | 22.93 | 22.93 | -2.88% | 67,521 |
| May 20, 2025 | 23.78 | 24.05 | 23.50 | 23.61 | 23.61 | -0.25% | 75,794 |
| May 19, 2025 | 23.37 | 23.82 | 23.09 | 23.67 | 23.67 | 0.21% | 79,205 |
| May 16, 2025 | 23.62 | 23.81 | 23.10 | 23.62 | 23.62 | 0.04% | 91,945 |
| May 15, 2025 | 22.97 | 23.68 | 22.81 | 23.61 | 23.61 | 2.47% | 109,256 |
| May 14, 2025 | 23.06 | 23.41 | 22.77 | 23.04 | 23.04 | -0.65% | 119,730 |
| May 13, 2025 | 22.83 | 23.62 | 22.52 | 23.19 | 23.19 | 2.79% | 111,765 |
| May 12, 2025 | 22.00 | 22.65 | 21.62 | 22.56 | 22.56 | 6.92% | 92,576 |
| May 9, 2025 | 21.33 | 21.47 | 20.94 | 21.10 | 21.10 | -1.08% | 49,207 |
| May 8, 2025 | 20.77 | 21.79 | 20.74 | 21.33 | 21.33 | 5.23% | 80,156 |
| May 7, 2025 | 20.68 | 20.84 | 20.10 | 20.27 | 20.27 | -1.27% | 81,316 |
| May 6, 2025 | 20.65 | 20.99 | 20.50 | 20.53 | 20.53 | -1.58% | 58,328 |
| May 5, 2025 | 20.92 | 21.28 | 20.81 | 20.86 | 20.86 | -1.56% | 57,029 |
| May 2, 2025 | 20.79 | 21.27 | 20.67 | 21.19 | 21.19 | 2.91% | 90,397 |
| May 1, 2025 | 20.32 | 20.83 | 20.13 | 20.59 | 20.59 | 1.38% | 72,257 |
| Apr 30, 2025 | 20.58 | 20.58 | 20.06 | 20.31 | 20.31 | -2.26% | 69,780 |
| Apr 29, 2025 | 20.66 | 21.02 | 20.41 | 20.78 | 20.78 | 0.48% | 89,894 |
| Apr 28, 2025 | 20.70 | 21.06 | 20.25 | 20.68 | 20.68 | -0.48% | 104,379 |
| Apr 25, 2025 | 20.51 | 20.90 | 20.27 | 20.78 | 20.78 | 0.19% | 83,357 |
| Apr 24, 2025 | 20.47 | 20.78 | 20.36 | 20.74 | 20.74 | 2.07% | 101,280 |
| Apr 23, 2025 | 20.56 | 21.44 | 20.14 | 20.32 | 20.32 | 1.80% | 109,291 |
| Apr 22, 2025 | 19.88 | 20.16 | 19.40 | 19.96 | 19.96 | 0.60% | 106,567 |
| Apr 21, 2025 | 20.12 | 20.12 | 19.60 | 19.84 | 19.84 | -2.60% | 76,835 |
| Apr 17, 2025 | 20.22 | 20.71 | 19.98 | 20.37 | 20.37 | 0.84% | 106,302 |
| Apr 16, 2025 | 20.55 | 20.84 | 20.14 | 20.20 | 20.20 | -2.88% | 76,591 |