Franklin Covey Co. (FC)
NYSE: FC
· Real-Time Price · USD
19.31
0.01 (0.05%)
At close: Sep 05, 2025, 3:59 PM
19.50
0.98%
After-hours: Sep 05, 2025, 06:52 PM EDT
FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.31 | 19.67 | 18.76 | 19.32 | 19.32 | 0.10% | 81,460 |
| 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 |
| Aug 28, 2025 | 19.75 | 20.07 | 19.50 | 19.68 | 19.68 | 0.00% | 92,706 |
| Aug 27, 2025 | 19.49 | 19.75 | 19.49 | 19.68 | 19.68 | 0.72% | 41,200 |
| Aug 26, 2025 | 19.49 | 19.76 | 19.42 | 19.54 | 19.54 | 0.98% | 74,600 |
| Aug 25, 2025 | 19.92 | 19.94 | 19.34 | 19.35 | 19.35 | -3.10% | 87,600 |
| Aug 22, 2025 | 19.47 | 20.27 | 19.30 | 19.97 | 19.97 | 4.01% | 189,124 |
| Aug 21, 2025 | 18.99 | 19.31 | 18.91 | 19.20 | 19.20 | 1.53% | 92,400 |
| Aug 20, 2025 | 19.61 | 19.61 | 18.88 | 18.91 | 18.91 | -3.62% | 70,331 |
| Aug 19, 2025 | 18.91 | 19.94 | 18.91 | 19.62 | 19.62 | 1.40% | 128,218 |
| Aug 18, 2025 | 19.46 | 19.77 | 19.31 | 19.35 | 19.35 | 0.00% | 84,200 |
| Aug 15, 2025 | 19.66 | 19.71 | 19.32 | 19.35 | 19.35 | -1.33% | 173,541 |
| Aug 14, 2025 | 19.81 | 20.57 | 19.38 | 19.61 | 19.61 | -0.36% | 120,500 |
| Aug 13, 2025 | 19.11 | 19.92 | 19.07 | 19.68 | 19.68 | 2.71% | 175,400 |
| Aug 12, 2025 | 18.51 | 19.23 | 18.42 | 19.16 | 19.16 | 4.13% | 85,137 |
| Aug 11, 2025 | 18.75 | 18.83 | 18.32 | 18.40 | 18.40 | -2.39% | 73,517 |
| Aug 8, 2025 | 19.19 | 19.40 | 18.82 | 18.85 | 18.85 | -1.05% | 79,200 |