Franklin Covey Co. FC
NYSE · United States · Commercial Services
$17.60+0.16 (+0.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.60 | +0.92% | $17.66 | $17.75 | $17.19 | 11.41K |
| 2026-10-01 | $17.44 | +1.99% | $17.12 | $17.52 | $16.97 | 52.70K |
| 2026-09-30 | $17.10 | +1.54% | $16.92 | $17.18 | $16.80 | 59.40K |
| 2026-09-29 | $16.84 | -0.65% | $16.86 | $16.97 | $16.37 | 42.40K |
| 2026-09-28 | $16.95 | -2.08% | $17.11 | $17.11 | $16.79 | 42.90K |
| 2026-09-25 | $17.31 | +0.23% | $17.18 | $17.39 | $17.18 | 33.70K |
| 2026-09-24 | $17.27 | +0.41% | $17.29 | $17.40 | $16.88 | 60.30K |
| 2026-09-23 | $17.20 | -2.05% | $17.39 | $17.39 | $17.14 | 31.00K |
| 2026-09-22 | $17.56 | +0.11% | $17.76 | $17.76 | $17.22 | 90.10K |
| 2026-09-21 | $17.54 | +1.56% | $17.40 | $17.64 | $17.07 | 58.20K |
| 2026-09-18 | $17.27 | -1.43% | $17.57 | $17.62 | $17.07 | 100.70K |
| 2026-09-17 | $17.52 | -1.63% | $17.90 | $17.94 | $17.28 | 53.20K |
| 2026-09-16 | $17.81 | -1.06% | $18.01 | $18.14 | $17.52 | 36.60K |
| 2026-09-15 | $18.00 | -1.32% | $18.24 | $18.24 | $17.82 | 57.10K |
| 2026-09-14 | $18.24 | +1.56% | $17.97 | $18.45 | $17.70 | 69.20K |
| 2026-09-11 | $17.96 | +0.28% | $18.07 | $18.25 | $17.91 | 48.90K |
| 2026-09-10 | $17.91 | -1.59% | $18.02 | $18.28 | $17.81 | 62.00K |
| 2026-09-09 | $18.20 | -3.24% | $18.81 | $19.47 | $18.00 | 69.90K |
| 2026-09-08 | $18.81 | -1.10% | $19.19 | $19.48 | $18.52 | 82.10K |
| 2026-09-04 | $19.02 | +3.37% | $18.31 | $19.10 | $18.21 | 64.30K |
| 2026-09-03 | $18.40 | -2.49% | $19.19 | $19.19 | $18.01 | 86.20K |
| 2026-09-02 | $18.87 | -3.28% | $19.37 | $19.82 | $18.51 | 141.10K |
| 2026-09-01 | $19.51 | -4.13% | $20.16 | $20.22 | $19.43 | 45.80K |
| 2026-08-31 | $20.35 | -0.10% | $20.49 | $20.53 | $20.13 | 47.20K |
| 2026-08-28 | $20.37 | +0.10% | $20.52 | $20.72 | $20.31 | 35.00K |
| 2026-08-27 | $20.35 | +1.40% | $20.27 | $20.60 | $20.08 | 49.20K |
| 2026-08-26 | $20.07 | -1.71% | $20.47 | $20.47 | $20.02 | 47.90K |
| 2026-08-25 | $20.42 | -0.78% | $20.71 | $20.84 | $20.13 | 34.70K |
| 2026-08-24 | $20.58 | +1.43% | $20.26 | $20.85 | $20.01 | 69.20K |
| 2026-08-21 | $20.29 | +1.40% | $20.03 | $20.51 | $19.88 | 59.20K |
| 2026-08-20 | $20.01 | -0.55% | $20.04 | $20.20 | $19.74 | 54.80K |
| 2026-08-19 | $20.12 | +2.50% | $19.99 | $20.56 | $19.84 | 95.30K |
| 2026-08-18 | $19.63 | +2.88% | $18.92 | $19.84 | $18.33 | 102.10K |
| 2026-08-17 | $19.08 | -5.78% | $20.06 | $20.06 | $19.00 | 45.70K |
| 2026-08-14 | $20.25 | +0.60% | $20.12 | $20.59 | $19.52 | 97.20K |
| 2026-08-13 | $20.13 | -2.66% | $20.80 | $20.80 | $19.82 | 62.70K |
| 2026-08-12 | $20.68 | -0.48% | $20.79 | $21.00 | $20.35 | 84.50K |
| 2026-08-11 | $20.78 | -3.12% | $21.41 | $21.67 | $20.49 | 56.10K |
| 2026-08-10 | $21.45 | -1.65% | $21.66 | $21.66 | $21.21 | 55.30K |
| 2026-08-07 | $21.81 | +1.82% | $21.23 | $21.91 | $21.21 | 71.10K |
| 2026-08-06 | $21.42 | -2.01% | $21.45 | $21.60 | $21.06 | 53.20K |
| 2026-08-05 | $21.86 | +1.20% | $21.60 | $21.90 | $20.84 | 89.00K |
| 2026-08-04 | $21.60 | +0.05% | $21.41 | $22.01 | $21.41 | 86.70K |
| 2026-08-03 | $21.59 | +0.65% | $21.42 | $22.18 | $20.80 | 84.20K |
| 2026-07-31 | $21.45 | -0.33% | $21.60 | $21.86 | $20.90 | 76.70K |
| 2026-07-30 | $21.52 | +1.80% | $20.86 | $22.04 | $20.51 | 129.80K |
| 2026-07-29 | $21.14 | -3.91% | $22.25 | $22.36 | $20.95 | 104.10K |
| 2026-07-28 | $22.00 | +1.38% | $22.03 | $22.50 | $21.38 | 68.10K |
| 2026-07-27 | $21.70 | +5.34% | $20.70 | $22.08 | $20.70 | 87.20K |
| 2026-07-24 | $20.60 | -1.29% | $20.84 | $21.29 | $20.50 | 45.80K |
| 2026-07-23 | $20.87 | -2.39% | $20.97 | $21.57 | $20.50 | 92.60K |
| 2026-07-22 | $21.38 | +4.24% | $20.50 | $21.53 | $20.50 | 87.40K |
| 2026-07-21 | $20.51 | -2.70% | $21.15 | $21.26 | $20.50 | 57.20K |
| 2026-07-20 | $21.08 | +3.94% | $20.28 | $21.18 | $18.80 | 89.50K |
| 2026-07-17 | $20.28 | -1.07% | $20.50 | $20.74 | $19.98 | 93.40K |
| 2026-07-16 | $20.50 | +1.64% | $20.46 | $20.80 | $20.32 | 74.30K |
| 2026-07-15 | $20.17 | -1.61% | $20.60 | $21.21 | $20.09 | 72.80K |
| 2026-07-14 | $20.50 | -0.05% | $20.47 | $20.93 | $20.47 | 67.80K |
| 2026-07-13 | $20.51 | -2.19% | $21.07 | $21.20 | $20.50 | 78.40K |
| 2026-07-10 | $20.97 | +1.26% | $20.90 | $21.15 | $20.45 | 73.10K |
| 2026-07-09 | $20.71 | +5.99% | $19.25 | $20.92 | $19.25 | 130.60K |
| 2026-07-08 | $19.54 | -9.91% | $21.45 | $21.71 | $19.52 | 132.20K |
| 2026-07-07 | $21.69 | -5.28% | $23.01 | $23.06 | $21.62 | 138.90K |
| 2026-07-06 | $22.90 | +5.14% | $21.67 | $23.36 | $21.61 | 141.60K |
| 2026-07-02 | $21.78 | -12.85% | $19.29 | $23.07 | $19.13 | 478.00K |
| 2026-07-01 | $24.99 | +1.88% | $24.91 | $26.81 | $24.91 | 350.20K |
| 2026-06-30 | $24.53 | -3.99% | $25.52 | $25.78 | $24.40 | 93.40K |
| 2026-06-29 | $25.55 | +2.86% | $24.97 | $25.70 | $24.30 | 211.70K |
| 2026-06-26 | $24.84 | +4.72% | $23.82 | $24.86 | $23.75 | 228.20K |
| 2026-06-25 | $23.72 | -0.13% | $23.71 | $23.99 | $22.50 | 122.70K |
| 2026-06-24 | $23.75 | +2.33% | $23.66 | $24.37 | $23.43 | 131.80K |
| 2026-06-23 | $23.21 | -0.56% | $23.17 | $24.15 | $22.62 | 83.50K |
| 2026-06-22 | $23.34 | -2.30% | $23.80 | $24.38 | $23.30 | 146.60K |
| 2026-06-18 | $23.89 | +2.01% | $23.42 | $24.20 | $23.27 | 163.90K |
| 2026-06-17 | $23.42 | +1.56% | $23.27 | $24.64 | $23.18 | 75.80K |
| 2026-06-16 | $23.06 | -2.70% | $23.65 | $24.49 | $22.90 | 54.90K |
| 2026-06-15 | $23.70 | -2.55% | $24.29 | $24.37 | $23.53 | 43.30K |
| 2026-06-12 | $24.32 | -1.94% | $24.69 | $25.50 | $24.19 | 67.20K |
| 2026-06-11 | $24.80 | +0.85% | $24.57 | $25.28 | $23.96 | 56.10K |
| 2026-06-10 | $24.59 | +2.72% | $23.95 | $25.26 | $23.95 | 78.60K |
| 2026-06-09 | $23.94 | -0.13% | $23.87 | $24.97 | $23.38 | 100.70K |
| 2026-06-08 | $23.97 | +0.17% | $24.14 | $24.75 | $23.74 | 46.00K |
| 2026-06-05 | $23.93 | 0.00% | $24.07 | $24.19 | $23.73 | 27.50K |
| 2026-06-04 | $23.93 | +2.70% | $23.62 | $24.29 | $23.26 | 48.80K |
| 2026-06-03 | $23.30 | -2.67% | $23.60 | $23.62 | $23.07 | 38.20K |
| 2026-06-02 | $23.94 | -0.91% | $23.83 | $24.23 | $23.20 | 34.40K |
| 2026-06-01 | $24.16 | +1.85% | $23.48 | $24.75 | $23.08 | 103.70K |
| 2026-05-29 | $23.72 | -1.25% | $24.27 | $24.39 | $23.43 | 60.80K |
| 2026-05-28 | $24.02 | +0.38% | $24.03 | $24.82 | $23.20 | 85.80K |
| 2026-05-27 | $23.93 | +1.83% | $23.47 | $24.40 | $23.43 | 86.40K |