Franklin Covey Co. (FC)
NYSE: FC
· Real-Time Price · USD
20.19
1.09 (5.69%)
At close: Sep 26, 2025, 3:59 PM
20.42
1.14%
After-hours: Sep 26, 2025, 07:35 PM EDT
FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.35 | 21.36 | 19.35 | 20.19 | 20.19 | 5.71% | 580,509 |
| Sep 25, 2025 | 19.43 | 19.54 | 18.97 | 19.10 | 19.10 | -2.05% | 58,700 |
| Sep 24, 2025 | 19.49 | 19.77 | 19.14 | 19.50 | 19.50 | 0.26% | 76,907 |
| Sep 23, 2025 | 20.14 | 20.25 | 19.38 | 19.45 | 19.45 | -3.52% | 104,100 |
| Sep 22, 2025 | 19.64 | 20.24 | 19.16 | 20.16 | 20.16 | 2.08% | 73,820 |
| Sep 19, 2025 | 20.01 | 20.05 | 19.68 | 19.75 | 19.75 | -1.00% | 192,300 |
| Sep 18, 2025 | 19.38 | 20.06 | 19.35 | 19.95 | 19.95 | 3.42% | 115,824 |
| Sep 17, 2025 | 19.55 | 20.07 | 19.24 | 19.29 | 19.29 | -0.92% | 119,745 |
| Sep 16, 2025 | 19.05 | 19.47 | 18.83 | 19.47 | 19.47 | 1.94% | 56,600 |
| Sep 15, 2025 | 19.14 | 19.22 | 18.79 | 19.10 | 19.10 | 0.47% | 62,439 |
| Sep 12, 2025 | 19.37 | 19.43 | 19.00 | 19.01 | 19.01 | -2.46% | 65,738 |
| Sep 11, 2025 | 18.48 | 19.50 | 18.48 | 19.49 | 19.49 | 5.41% | 79,030 |
| Sep 10, 2025 | 18.70 | 18.75 | 18.13 | 18.49 | 18.49 | -1.60% | 123,900 |
| Sep 9, 2025 | 19.06 | 19.14 | 18.76 | 18.79 | 18.79 | -2.08% | 61,227 |
| Sep 8, 2025 | 19.21 | 19.28 | 18.83 | 19.19 | 19.19 | -0.67% | 83,500 |
| Sep 5, 2025 | 19.31 | 19.67 | 18.76 | 19.32 | 19.32 | 0.10% | 81,511 |
| Sep 4, 2025 | 18.92 | 19.32 | 18.69 | 19.30 | 19.30 | 2.17% | 128,623 |
| Sep 3, 2025 | 19.67 | 19.93 | 18.85 | 18.89 | 18.89 | -3.57% | 164,143 |
| Sep 2, 2025 | 19.55 | 20.10 | 19.36 | 19.59 | 19.59 | 0.15% | 211,044 |
| Aug 29, 2025 | 19.65 | 19.92 | 19.09 | 19.56 | 19.56 | -0.61% | 827,500 |