Get the Stockscreener App
14.58
1.24%
-0.3271
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 November 11, 2025, is $14.58.
- 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 15.19% to $14.58 now.
- The 52-week high stock price for FC is $40.15, representing a 175.32% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for FC is $14.78, indicating a 1.35% decrease from the current share price, occurred on November 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 11, 2025 | $14.98 | $14.66 | $0.32 | 2,074.0 | -1.68% |
| Nov 10, 2025 | $15.34 | $14.65 | $0.69 | 136,685.0 | +0.13% |
| Nov 07, 2025 | $15.74 | $14.78 | $0.96 | 215,517.0 | -6.35% |
| Nov 06, 2025 | $17.13 | $15.41 | $1.72 | 159,611.0 | -10.07% |
| Nov 05, 2025 | $17.86 | $16.76 | $1.10 | 173,185.0 | +5.11% |
| Nov 04, 2025 | $16.86 | $16.29 | $0.57 | 84,583.0 | +2.62% |
| Nov 03, 2025 | $17.03 | $16.31 | $0.72 | 83,383.0 | -3.47% |
| Oct 31, 2025 | $17.00 | $16.67 | $0.33 | 72,523.0 | +0.18% |
| Oct 30, 2025 | $17.00 | $16.60 | $0.395 | 77,328.0 | -0.06% |
| Oct 29, 2025 | $17.96 | $16.82 | $1.15 | 104,448.0 | -5.20% |
| Oct 28, 2025 | $18.21 | $17.66 | $0.545 | 113,888.0 | -0.83% |
| Oct 27, 2025 | $18.83 | $18.03 | $0.80 | 73,269.0 | -3.43% |
| Oct 24, 2025 | $19.52 | $18.61 | $0.91 | 52,109.0 | -1.53% |
| Oct 23, 2025 | $19.02 | $18.23 | $0.79 | 69,276.0 | +4.40% |
| Oct 22, 2025 | $19.38 | $18.02 | $1.36 | 71,790.0 | -5.51% |
| Oct 21, 2025 | $19.80 | $18.23 | $1.57 | 367,600.0 | +4.28% |
| Oct 20, 2025 | $18.52 | $17.88 | $0.635 | 68,662.0 | +4.48% |
| Oct 17, 2025 | $17.80 | $17.25 | $0.555 | 103,578.0 | +0.57% |
| Oct 16, 2025 | $17.95 | $17.46 | $0.495 | 74,464.0 | -0.96% |
| Oct 15, 2025 | $18.07 | $17.61 | $0.465 | 52,028.0 | +0.28% |
| Oct 14, 2025 | $17.91 | $17.15 | $0.7599 | 45,085.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $17.86 | $14.65 | $3.21 | 855,038.0 | -13.66% |
| 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% |
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% |
0.61%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):