Franklin Covey Co. (FC)
NYSE: FC
· Real-Time Price · USD
19.63
0.02 (0.10%)
At close: Aug 15, 2025, 1:06 PM
FC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.81 | 20.57 | 19.38 | 19.61 | 19.61 | -0.36% | 119,761 |
| 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 |
| Aug 7, 2025 | 19.70 | 19.86 | 18.89 | 19.05 | 19.05 | -1.96% | 118,830 |
| Aug 6, 2025 | 18.92 | 19.51 | 18.70 | 19.43 | 19.43 | 2.70% | 158,140 |
| Aug 5, 2025 | 18.56 | 19.16 | 18.56 | 18.92 | 18.92 | 2.10% | 129,100 |
| Aug 4, 2025 | 18.66 | 18.79 | 18.40 | 18.53 | 18.53 | -0.48% | 141,149 |
| Aug 1, 2025 | 19.33 | 19.77 | 18.58 | 18.62 | 18.62 | -5.53% | 145,816 |
| Jul 31, 2025 | 19.60 | 19.86 | 19.20 | 19.71 | 19.71 | 0.05% | 138,823 |
| Jul 30, 2025 | 20.20 | 20.33 | 19.58 | 19.70 | 19.70 | -2.18% | 186,890 |
| Jul 29, 2025 | 20.35 | 20.42 | 20.09 | 20.14 | 20.14 | -0.40% | 103,366 |
| Jul 28, 2025 | 20.52 | 20.80 | 20.21 | 20.22 | 20.22 | -0.69% | 82,928 |
| Jul 25, 2025 | 20.29 | 20.44 | 19.92 | 20.36 | 20.36 | -0.15% | 122,500 |
| Jul 24, 2025 | 20.82 | 20.90 | 20.10 | 20.39 | 20.39 | -2.07% | 112,119 |
| Jul 23, 2025 | 20.18 | 20.85 | 19.90 | 20.82 | 20.82 | 4.36% | 158,534 |
| Jul 22, 2025 | 19.69 | 20.23 | 19.69 | 19.95 | 19.95 | 1.37% | 175,500 |
| Jul 21, 2025 | 19.49 | 19.82 | 19.26 | 19.68 | 19.68 | 1.81% | 118,200 |
| Jul 18, 2025 | 20.08 | 20.29 | 19.17 | 19.33 | 19.33 | -3.30% | 137,300 |