Franklin Covey Co. (FC)
20.13
-0.08 (-0.40%)
At close: Apr 14, 2025, 11:13 AM
Franklin Covey Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 19.59 | 19.58 | 21.05 | 21.04 | 19.05 | 19.04 | 20.21 | 20.20 | 2.90% | 161,279 |
| Apr 10, 2025 | 20.51 | 20.51 | 20.82 | 20.82 | 19.20 | 19.20 | 19.64 | 19.64 | -6.79% | 197,400 |
| Apr 9, 2025 | 19.58 | 19.58 | 21.71 | 21.71 | 18.94 | 18.94 | 21.07 | 21.07 | 6.85% | 335,700 |
| Apr 8, 2025 | 20.79 | 20.79 | 20.93 | 20.93 | 19.39 | 19.39 | 19.72 | 19.72 | -1.69% | 246,849 |
| Apr 7, 2025 | 20.21 | 20.21 | 21.32 | 21.32 | 19.04 | 19.04 | 20.06 | 20.06 | -2.86% | 301,731 |
| Apr 4, 2025 | 19.85 | 19.85 | 21.01 | 21.01 | 19.54 | 19.54 | 20.65 | 20.65 | 0.68% | 427,300 |
| Apr 3, 2025 | 23.00 | 23.00 | 23.11 | 23.11 | 20.00 | 20.00 | 20.51 | 20.51 | -26.46% | 734,124 |
| Apr 2, 2025 | 27.52 | 27.52 | 28.13 | 28.13 | 27.02 | 27.02 | 27.89 | 27.89 | -0.39% | 152,200 |
| Apr 1, 2025 | 27.70 | 27.70 | 28.39 | 28.39 | 27.45 | 27.45 | 28.00 | 28.00 | 1.38% | 182,218 |
| Mar 31, 2025 | 27.58 | 27.58 | 27.94 | 27.94 | 26.90 | 26.90 | 27.62 | 27.62 | -1.46% | 183,800 |
| Mar 28, 2025 | 28.14 | 28.14 | 28.18 | 28.18 | 27.14 | 27.14 | 28.03 | 28.03 | -0.25% | 244,916 |
| Mar 27, 2025 | 28.77 | 28.77 | 29.17 | 29.17 | 27.84 | 27.84 | 28.10 | 28.10 | -1.89% | 190,300 |
| Mar 26, 2025 | 29.07 | 29.07 | 29.31 | 29.31 | 27.91 | 27.91 | 28.64 | 28.64 | -1.14% | 189,718 |
| Mar 25, 2025 | 28.73 | 28.73 | 29.24 | 29.24 | 27.80 | 27.80 | 28.97 | 28.97 | 1.12% | 217,100 |
| Mar 24, 2025 | 28.88 | 28.88 | 29.52 | 29.52 | 28.61 | 28.61 | 28.65 | 28.65 | 0.56% | 131,448 |
| Mar 21, 2025 | 28.37 | 28.37 | 28.77 | 28.77 | 28.23 | 28.23 | 28.49 | 28.49 | -0.11% | 423,906 |
| Mar 20, 2025 | 28.61 | 28.61 | 28.98 | 28.98 | 28.21 | 28.21 | 28.52 | 28.52 | -1.66% | 178,600 |
| Mar 19, 2025 | 29.36 | 29.36 | 30.01 | 30.01 | 27.97 | 27.97 | 29.00 | 29.00 | -0.85% | 124,694 |
| Mar 18, 2025 | 29.66 | 29.66 | 30.19 | 30.19 | 29.07 | 29.07 | 29.25 | 29.25 | -2.66% | 90,331 |
| Mar 17, 2025 | 30.51 | 30.51 | 30.88 | 30.88 | 29.82 | 29.82 | 30.05 | 30.05 | -1.80% | 81,200 |
| Mar 14, 2025 | 29.93 | 29.93 | 30.64 | 30.64 | 29.93 | 29.93 | 30.60 | 30.60 | 2.55% | 103,000 |
| Mar 13, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.32 | 29.32 | 29.84 | 29.84 | -1.03% | 102,500 |
| Mar 12, 2025 | 31.15 | 31.15 | 31.28 | 31.28 | 30.12 | 30.12 | 30.15 | 30.15 | -2.62% | 110,000 |
| Mar 11, 2025 | 31.42 | 31.42 | 31.48 | 31.48 | 30.68 | 30.68 | 30.96 | 30.96 | -1.62% | 88,147 |
| Mar 10, 2025 | 31.76 | 31.76 | 32.55 | 32.55 | 31.28 | 31.28 | 31.47 | 31.47 | -1.10% | 83,932 |
| Mar 7, 2025 | 30.99 | 30.99 | 31.97 | 31.97 | 30.99 | 30.99 | 31.82 | 31.82 | 2.58% | 83,736 |
| Mar 6, 2025 | 30.77 | 30.77 | 31.22 | 31.22 | 30.76 | 30.76 | 31.02 | 31.02 | -0.51% | 97,138 |
| Mar 5, 2025 | 30.99 | 30.99 | 31.43 | 31.43 | 30.79 | 30.79 | 31.18 | 31.18 | 0.26% | 100,409 |
| Mar 4, 2025 | 30.62 | 30.62 | 31.28 | 31.28 | 30.42 | 30.42 | 31.10 | 31.10 | 0.10% | 86,307 |
| Mar 3, 2025 | 32.08 | 32.08 | 32.13 | 32.13 | 30.84 | 30.84 | 31.07 | 31.07 | -2.85% | 103,000 |
| Feb 28, 2025 | 31.51 | 31.51 | 32.12 | 32.12 | 30.75 | 30.75 | 31.98 | 31.98 | 0.72% | 315,200 |
| Feb 27, 2025 | 32.50 | 32.50 | 32.85 | 32.85 | 31.63 | 31.63 | 31.75 | 31.75 | -2.31% | 72,100 |
| Feb 26, 2025 | 32.67 | 32.67 | 33.38 | 33.38 | 32.32 | 32.32 | 32.50 | 32.50 | -0.82% | 66,400 |
| Feb 25, 2025 | 32.88 | 32.88 | 33.30 | 33.30 | 32.47 | 32.47 | 32.77 | 32.77 | -0.27% | 89,000 |
| Feb 24, 2025 | 33.00 | 33.00 | 33.22 | 33.22 | 32.61 | 32.61 | 32.86 | 32.86 | 0.18% | 73,705 |
| Feb 21, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 32.79 | 32.79 | 32.80 | 32.80 | -3.10% | 135,416 |
| Feb 20, 2025 | 34.19 | 34.19 | 34.53 | 34.53 | 33.19 | 33.19 | 33.85 | 33.85 | -1.54% | 135,833 |
| Feb 19, 2025 | 34.55 | 34.55 | 34.72 | 34.72 | 34.09 | 34.09 | 34.38 | 34.38 | -0.84% | 90,300 |
| Feb 18, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.25 | 34.25 | 34.67 | 34.67 | 0.00% | 98,800 |
| Feb 14, 2025 | 35.97 | 35.97 | 36.00 | 36.00 | 34.65 | 34.65 | 34.67 | 34.67 | -2.75% | 105,622 |
| Feb 13, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 35.64 | 35.64 | 35.65 | 35.65 | -1.46% | 74,006 |
| Feb 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.11 | 36.11 | 36.18 | 36.18 | -4.69% | 156,300 |
| Feb 11, 2025 | 38.01 | 38.01 | 38.46 | 38.46 | 37.34 | 37.34 | 37.96 | 37.96 | -2.04% | 200,645 |
| Feb 10, 2025 | 37.92 | 37.92 | 39.22 | 39.22 | 37.44 | 37.44 | 38.75 | 38.75 | 2.59% | 152,641 |
| Feb 7, 2025 | 37.81 | 37.81 | 38.86 | 38.86 | 36.89 | 36.89 | 37.77 | 37.77 | -0.11% | 329,200 |
| Feb 6, 2025 | 37.81 | 37.81 | 38.20 | 38.20 | 37.31 | 37.31 | 37.81 | 37.81 | 0.24% | 118,200 |
| Feb 5, 2025 | 37.77 | 37.77 | 37.95 | 37.95 | 37.43 | 37.43 | 37.72 | 37.72 | 0.13% | 93,800 |
| Feb 4, 2025 | 36.67 | 36.67 | 37.81 | 37.81 | 36.30 | 36.30 | 37.67 | 37.67 | 2.31% | 96,013 |
| Feb 3, 2025 | 37.29 | 37.29 | 37.78 | 37.78 | 36.50 | 36.50 | 36.82 | 36.82 | -2.88% | 109,500 |
| Jan 31, 2025 | 37.22 | 37.22 | 38.44 | 38.44 | 37.22 | 37.22 | 37.91 | 37.91 | 2.05% | 178,249 |