Get the Stockscreener App
17.65
0.76%
0.1149
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 September 22, 2026, is $17.65.
- 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 $11.16 on March 13, 2026. Since then, Franklin Covey Co's stock price has risen over 58.20% to $17.65 now.
- The 52-week high stock price for FC is $26.81, representing a 51.86% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for FC is $11.16, indicating a -36.79% decrease from the current share price, occurred on March 13, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $17.76 | $17.22 | $0.54 | 26,014.0 | +0.80% |
| Sep 21, 2026 | $17.64 | $17.07 | $0.57 | 58,191.0 | +1.56% |
| Sep 18, 2026 | $17.62 | $17.07 | $0.5499 | 100,738.0 | -1.43% |
| Sep 17, 2026 | $17.94 | $17.28 | $0.66 | 53,181.0 | -1.63% |
| Sep 16, 2026 | $18.14 | $17.52 | $0.625 | 36,608.0 | -1.06% |
| Sep 15, 2026 | $18.24 | $17.82 | $0.42 | 57,076.0 | -1.32% |
| Sep 14, 2026 | $18.45 | $17.70 | $0.7543 | 69,236.0 | +1.56% |
| Sep 11, 2026 | $18.25 | $17.91 | $0.34 | 48,901.0 | +0.28% |
| Sep 10, 2026 | $18.28 | $17.81 | $0.47 | 62,009.0 | -1.59% |
| Sep 09, 2026 | $19.47 | $18.00 | $1.47 | 69,876.0 | -3.24% |
| Sep 08, 2026 | $19.48 | $18.52 | $0.96 | 82,010.0 | -1.10% |
| Sep 04, 2026 | $19.09 | $18.20 | $0.89 | 64,337.0 | +3.37% |
| Sep 03, 2026 | $19.19 | $18.01 | $1.18 | 86,237.0 | -2.49% |
| Sep 02, 2026 | $19.82 | $18.51 | $1.31 | 141,088.0 | -3.28% |
| Sep 01, 2026 | $20.22 | $19.43 | $0.79 | 45,814.0 | -4.13% |
| Aug 31, 2026 | $20.52 | $20.13 | $0.3949 | 47,164.0 | -0.10% |
| Aug 28, 2026 | $20.72 | $20.31 | $0.41 | 35,003.0 | +0.10% |
| Aug 27, 2026 | $20.60 | $20.08 | $0.52 | 49,214.0 | +1.40% |
| Aug 26, 2026 | $20.47 | $20.02 | $0.45 | 47,921.0 | -1.71% |
| Aug 25, 2026 | $20.84 | $20.13 | $0.7112 | 34,727.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $20.22 | $17.07 | $3.15 | 1,001,316.0 | -13.12% |
| Aug, 2026 | $22.18 | $18.33 | $3.84 | 1,379,727.0 | -5.13% |
| Jul, 2026 | $26.81 | $18.80 | $8.01 | 2,627,067.0 | -12.56% |
| Jun, 2026 | $25.78 | $22.50 | $3.28 | 1,948,840.0 | +3.41% |
| May, 2026 | $24.82 | $20.07 | $4.75 | 1,479,098.0 | +11.89% |
| Apr, 2026 | $24.38 | $15.39 | $8.98 | 4,903,315.0 | +34.26% |
| Mar, 2026 | $15.97 | $11.16 | $4.81 | 4,137,300.0 | +21.27% |
| Feb, 2026 | $20.87 | $12.95 | $7.92 | 2,664,159.0 | -36.08% |
| Jan, 2026 | $21.46 | $15.87 | $5.59 | 3,023,504.0 | +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% |
1.54%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):