Skip to main content
Franklin Covey Co. (FC)
NYSE: FC · Real-Time Price · USD
15.89
-0.33 (-2.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Franklin Covey Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1216.3915.8315.8915.89-2.03%99,496
Dec 4, 202515.9516.2915.7616.2216.222.14%173,348
Dec 3, 202515.7215.9615.2215.8815.881.34%201,229
Dec 2, 202515.8015.9315.5315.6715.67-0.82%97,518
Dec 1, 202515.5916.1015.4515.8015.800.51%110,800
Nov 28, 202515.4915.9515.4915.7215.720.64%111,353
Nov 26, 202515.3716.0014.5215.6215.620.97%138,715
Nov 25, 202514.8615.5614.8615.4715.474.46%191,814
Nov 24, 202514.9315.3214.6814.8114.81-1.59%141,279
Nov 21, 202514.2815.3614.2515.0515.056.14%153,860
Nov 20, 202514.7814.9314.0414.1814.18-3.93%146,294
Nov 19, 202515.0615.2414.7514.7614.76-2.45%233,836
Nov 18, 202514.5415.2714.2615.1315.133.21%217,879
Nov 17, 202515.1115.2614.5614.6614.66-2.20%366,651
Nov 14, 202515.1215.3114.4214.9914.99-0.66%97,666
Nov 13, 202515.2215.2914.8515.0915.09-0.40%143,394
Nov 12, 202515.2715.4814.8515.1515.15-1.50%118,252
Nov 11, 202514.9315.4214.6615.3815.383.15%175,478
Nov 10, 202514.9515.3414.6514.9114.910.13%136,748
Nov 7, 202515.7415.7414.7814.8914.89-6.35%215,521
Nov 6, 202516.8817.1315.4115.9015.90-10.07%159,611
Nov 5, 202516.8217.8616.7617.6817.685.11%173,698
Nov 4, 202516.3316.8616.2916.8216.822.62%84,583
Nov 3, 202517.0017.0316.3116.3916.39-3.47%83,383
Oct 31, 202516.8817.0016.6716.9816.980.18%72,523
Oct 30, 202516.7917.0016.6016.9516.95-0.06%77,547
Oct 29, 202517.7517.9716.8216.9616.96-5.20%104,575
Oct 28, 202517.9018.2117.6717.8917.89-0.83%113,888
Oct 27, 202518.8318.8318.0318.0418.04-3.43%73,370
Oct 24, 202519.2219.5218.6118.6818.68-1.53%52,109
Oct 23, 202518.2319.0218.2318.9718.974.40%69,276
Oct 22, 202519.2119.3818.0218.1718.17-5.51%71,790
Oct 21, 202518.5219.8018.2319.2319.234.28%367,650
Oct 20, 202517.9918.5217.8818.4418.444.48%68,712
Oct 17, 202517.5017.8117.2517.6517.650.57%103,578
Oct 16, 202517.9117.9617.4617.5517.55-0.96%74,464
Oct 15, 202517.7918.0817.6117.7217.720.28%52,028
Oct 14, 202517.3017.9117.1517.6717.670.57%45,085
Oct 13, 202517.4717.7217.2317.5717.572.39%74,169
Oct 10, 202517.8118.0517.0617.1617.16-4.29%92,734
Oct 9, 202518.2118.2117.8217.9317.93-1.97%48,990
Oct 8, 202518.0218.3218.0118.2918.291.27%47,358
Oct 7, 202518.5118.6018.0518.0618.06-2.90%85,185
Oct 6, 202519.6719.7418.5918.6018.60-4.86%77,486
Oct 3, 202519.1519.7219.1519.5519.552.30%58,632
Oct 2, 202519.0719.1518.6919.1119.111.11%77,591
Oct 1, 202519.2719.3418.0118.9018.90-2.63%129,045
Sep 30, 202519.6019.6219.1719.4119.41-1.62%80,975
Sep 29, 202520.2820.4419.6419.7319.73-2.28%103,775
Sep 26, 202519.3521.3619.3520.1920.195.71%580,584