18.60
price down icon4.12%   -0.81
 
loading

Franklin Covey Co Stock (FC) Price History

The historical daily chart and data for Franklin Covey Co stock (FC), show that the latest closing stock price as of October 01, 2025, is $18.60.
  • Franklin Covey Co all-time high stock price is $54.70, occurred on November 03, 2022.
  • The lowest Franklin Covey Co stock price recorded was $12.66 on March 23, 2020. Since then, Franklin Covey Co's stock price has risen over 46.92% to $18.60 now.
  • The 52-week high stock price for FC is $44.16, representing a 137.42% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for FC is $18.13, indicating a -2.53% decrease from the current share price, occurred on September 10, 2025.
  • The closing price of Franklin Covey Co (FC) stock in the beginning of 2024 was $47.38. The stock closed the year at $46.77, a loss of over -1.29% for the year.
The table below shows more information about FC historical price data:
Date High Low High - Low Volume % Change
Oct 01, 2025 $19.34 $18.01 $1.33 68,964.0 -4.25%
Sep 30, 2025 $19.62 $19.17 $0.45 80,975.0 -1.62%
Sep 29, 2025 $20.44 $19.64 $0.80 103,451.0 -2.28%
Sep 26, 2025 $21.36 $19.35 $2.01 632,504.0 +5.71%
Sep 25, 2025 $19.54 $18.97 $0.57 57,805.0 -2.05%
Sep 24, 2025 $19.77 $19.14 $0.625 76,903.0 +0.26%
Sep 23, 2025 $20.25 $19.38 $0.87 103,190.0 -3.52%
Sep 22, 2025 $20.24 $19.16 $1.08 73,820.0 +2.08%
Sep 19, 2025 $20.05 $19.68 $0.37 192,296.0 -1.00%
Sep 18, 2025 $20.06 $19.35 $0.71 115,823.0 +3.42%
Sep 17, 2025 $20.07 $19.24 $0.83 119,494.0 -0.92%
Sep 16, 2025 $19.47 $18.82 $0.647 56,557.0 +1.94%
Sep 15, 2025 $19.21 $18.79 $0.4214 62,439.0 +0.47%
Sep 12, 2025 $19.43 $19.00 $0.4262 65,532.0 -2.46%
Sep 11, 2025 $19.50 $18.48 $1.02 79,030.0 +5.41%
Sep 10, 2025 $18.75 $18.13 $0.62 123,873.0 -1.60%
Sep 09, 2025 $19.14 $18.76 $0.38 61,210.0 -2.08%
Sep 08, 2025 $19.28 $18.83 $0.45 83,486.0 -0.67%
Sep 05, 2025 $19.67 $18.76 $0.9069 81,461.0 +0.10%
Sep 04, 2025 $19.32 $18.69 $0.6325 128,623.0 +2.17%
Sep 03, 2025 $19.93 $18.85 $1.07 164,123.0 -3.57%

Franklin Covey Co Stock (FC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Covey Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Covey Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Franklin Covey Co Stock (FC) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $21.36 $18.01 $3.35 2,742,603.0 -4.98%
Aug, 2025 $20.57 $18.32 $2.25 3,071,884.0 -0.76%
Jul, 2025 $24.70 $19.17 $5.53 3,588,962.0 -13.63%
Jun, 2025 $24.06 $21.48 $2.58 1,621,885.0 -2.40%
May, 2025 $24.05 $20.10 $3.95 1,611,565.0 +15.12%
Apr, 2025 $28.39 $18.94 $9.45 4,055,887.0 -26.47%
Mar, 2025 $32.55 $26.90 $5.65 2,913,850.0 -13.63%
Feb, 2025 $39.22 $30.75 $8.47 2,469,043.0 -15.64%
Jan, 2025 $38.44 $28.99 $9.45 2,625,618.0 +0.88%

Franklin Covey Co Stock (FC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $38.29 $35.77 $2.52 1,357,717.0 +2.56%
Nov, 2024 $44.16 $35.13 $9.03 1,329,309.0 -8.62%
Oct, 2024 $42.20 $38.92 $3.28 592,461.0 -3.21%
Sep, 2024 $41.96 $36.93 $5.03 937,240.0 +2.16%
Aug, 2024 $43.53 $37.28 $6.25 1,540,269.0 -7.89%
Jul, 2024 $44.45 $36.39 $8.06 1,379,955.0 +15.03%
Jun, 2024 $39.95 $33.75 $6.20 1,342,733.0 +2.70%
May, 2024 $40.23 $36.02 $4.20 1,052,275.0 -4.98%
Apr, 2024 $40.78 $36.61 $4.17 2,561,131.0 -0.82%
Mar, 2024 $40.91 $34.16 $6.75 1,563,287.0 +2.83%
Feb, 2024 $41.27 $37.60 $3.67 1,245,274.0 -5.59%
Jan, 2024 $44.96 $38.17 $6.79 2,370,833.0 -7.10%

Franklin Covey Co Stock (FC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $43.67 $37.89 $5.78 1,341,247.0 +11.96%
Nov, 2023 $40.41 $32.19 $8.22 1,769,822.0 -1.34%
Oct, 2023 $43.13 $36.94 $6.19 1,222,289.0 -8.18%
Sep, 2023 $43.78 $40.37 $3.41 1,386,893.0 +0.59%
Aug, 2023 $48.76 $42.56 $6.20 914,044.0 -10.45%
Jul, 2023 $47.73 $42.87 $4.86 1,231,722.0 +9.09%
Jun, 2023 $45.88 $34.36 $11.52 2,150,845.0 +18.31%
May, 2023 $38.32 $34.60 $3.72 1,505,114.0 +0.54%
Apr, 2023 $40.40 $35.60 $4.80 1,909,767.0 -4.55%
Mar, 2023 $48.29 $35.56 $12.73 2,322,901.0 -17.92%
Feb, 2023 $49.77 $46.01 $3.76 1,146,704.0 +1.01%
Jan, 2023 $48.88 $41.05 $7.83 1,258,808.0 -0.79%
$85.65
price down icon 0.42%
education_training_services MH
$12.31
price down icon 1.83%
$37.29
price down icon 1.09%
education_training_services GHC
$1,163.02
price down icon 0.87%
$31.33
price down icon 0.68%
education_training_services TAL
$11.18
price down icon 0.22%
Cap:     |  Volume (24h):