Skip to main content
IC
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
22.56
+1.46 (6.92%)
At close: May 12, 2025, 4:00 PM
22.56
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.3322.6222.2622.32-5.78%92,572
May 9, 202521.3321.4720.9421.1021.10-1.08%49,207
May 8, 202520.7721.7920.7421.3321.335.23%80,156
May 7, 202520.6820.8420.1020.2720.27-1.27%81,316
May 6, 202520.6520.9920.5020.5320.53-1.58%58,328
May 5, 202520.9221.2820.8120.8620.86-1.56%57,029
May 2, 202520.7921.2720.6721.1921.192.91%90,397
May 1, 202520.3220.8320.1320.5920.591.38%72,257
Apr 30, 202520.5820.5820.0620.3120.31-2.26%69,780
Apr 29, 202520.6621.0220.4120.7820.780.48%89,894
Apr 28, 202520.7021.0620.2520.6820.68-0.48%104,379
Apr 25, 202520.5120.9020.2720.7820.780.19%83,357
Apr 24, 202520.4720.7820.3620.7420.742.07%101,280
Apr 23, 202520.5621.4420.1420.3220.321.80%109,291
Apr 22, 202519.8820.1619.4019.9619.960.60%106,567
Apr 21, 202520.1220.1219.6019.8419.84-2.60%76,835
Apr 17, 202520.2220.7119.9820.3720.370.84%106,302
Apr 16, 202520.5520.8420.1420.2020.20-2.88%76,591
Apr 15, 202520.5721.0020.1820.8020.802.31%118,536
Apr 14, 202520.3520.4919.3520.3320.330.59%244,352
Apr 11, 202519.5921.0519.0520.2120.212.90%196,192
Apr 10, 202520.5120.8219.2019.6419.64-6.79%197,396
Apr 9, 202519.5821.7118.9421.0721.076.85%335,695
Apr 8, 202520.7920.9319.3919.7219.72-1.69%246,849
Apr 7, 202520.2121.3219.0420.0620.06-2.86%301,731
Apr 4, 202519.8521.0119.5420.6520.650.68%427,258
Apr 3, 202523.0023.1120.0020.5120.51-26.46%734,124
Apr 2, 202527.5228.1327.0227.8927.89-0.39%152,159
Apr 1, 202527.7028.3927.4528.0028.001.38%182,218
Mar 31, 202527.5827.9426.9027.6227.62-1.46%183,778
Mar 28, 202528.1428.1827.1428.0328.03-0.25%244,916
Mar 27, 202528.7729.1727.8428.1028.10-1.89%190,285
Mar 26, 202529.0729.3127.9128.6428.64-1.14%189,718
Mar 25, 202528.7329.2427.8028.9728.971.12%217,088
Mar 24, 202528.8829.5228.6128.6528.650.56%131,448
Mar 21, 202528.3728.7728.2328.4928.49-0.11%423,906
Mar 20, 202528.6128.9828.2128.5228.52-1.66%178,600
Mar 19, 202529.3630.0127.9729.0029.00-0.85%124,694
Mar 18, 202529.6630.1929.0729.2529.25-2.66%90,331
Mar 17, 202530.5130.8829.8230.0530.05-1.80%81,193
Mar 14, 202529.9330.6429.9330.6030.602.55%102,996
Mar 13, 202530.2330.2329.3229.8429.84-1.03%102,478
Mar 12, 202531.1531.2830.1230.1530.15-2.62%109,985
Mar 11, 202531.4231.4830.6830.9630.96-1.62%88,147
Mar 10, 202531.7632.5531.2831.4731.47-1.10%83,931
Mar 7, 202530.9931.9730.9931.8231.822.58%83,736
Mar 6, 202530.7731.2230.7631.0231.02-0.51%97,138
Mar 5, 202530.9931.4330.7931.1831.180.26%100,409
Mar 4, 202530.6231.2830.4231.1031.100.10%86,307
Mar 3, 202532.0832.1330.8431.0731.07-2.85%102,978