Get the Stockscreener App
20.37
0.44%
-0.09
After Hours:
20.42
0.05
+0.25%
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 January 30, 2026, is $20.37.
- 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 60.90% to $20.37 now.
- The 52-week high stock price for FC is $39.22, representing a 92.54% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for FC is $14.04, indicating a -31.10% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Franklin Covey Co (FC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $20.88 | $20.29 | $0.585 | 104,053.0 | -0.44% |
| Jan 29, 2026 | $20.55 | $20.03 | $0.52 | 123,524.0 | +2.04% |
| Jan 28, 2026 | $20.59 | $20.00 | $0.585 | 118,776.0 | +0.35% |
| Jan 27, 2026 | $20.99 | $19.90 | $1.09 | 168,132.0 | -3.48% |
| Jan 26, 2026 | $20.93 | $19.79 | $1.14 | 118,292.0 | -0.34% |
| Jan 23, 2026 | $21.18 | $20.68 | $0.50 | 183,577.0 | -1.05% |
| Jan 22, 2026 | $21.46 | $20.93 | $0.525 | 129,132.0 | +0.00% |
| Jan 21, 2026 | $21.29 | $20.66 | $0.625 | 171,294.0 | +2.34% |
| Jan 20, 2026 | $20.87 | $20.20 | $0.67 | 148,393.0 | -2.10% |
| Jan 16, 2026 | $21.43 | $20.07 | $1.36 | 180,669.0 | -0.52% |
| Jan 15, 2026 | $21.08 | $20.00 | $1.08 | 154,084.0 | +5.72% |
| Jan 14, 2026 | $20.09 | $19.15 | $0.94 | 129,304.0 | +2.68% |
| Jan 13, 2026 | $19.67 | $19.15 | $0.52 | 160,063.0 | +1.04% |
| Jan 12, 2026 | $19.54 | $18.70 | $0.835 | 190,829.0 | +1.27% |
| Jan 09, 2026 | $19.24 | $17.52 | $1.72 | 153,993.0 | +5.86% |
| Jan 08, 2026 | $18.55 | $15.87 | $2.68 | 289,460.0 | +0.51% |
| Jan 07, 2026 | $18.33 | $17.56 | $0.7699 | 122,666.0 | -0.89% |
| Jan 06, 2026 | $18.02 | $17.10 | $0.92 | 104,306.0 | +4.53% |
| Jan 05, 2026 | $17.45 | $16.64 | $0.815 | 160,373.0 | +3.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $21.46 | $15.87 | $5.59 | 3,127,557.0 | +21.39% |
Franklin Covey Co Stock (FC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.48 | $15.22 | $2.26 | 2,586,139.0 | +7.57% |
| Nov, 2025 | $17.86 | $14.04 | $3.83 | 3,073,470.0 | -7.42% |
| Oct, 2025 | $19.80 | $16.60 | $3.20 | 2,036,817.0 | -12.52% |
| Sep, 2025 | $21.36 | $18.13 | $3.23 | 2,673,639.0 | -0.77% |
| 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% |
0.54%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):