Education
About Us
Working with TipRanks
Follow Us
Franklin Covey Company (FC)
NYSE:FC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
16.99
17.05
16.69
16.83
16.83
-1.00%
90,842
0.71
Dec 22, 2025
16.89
17.19
16.64
17.00
17.00
+0.71%
117,895
0.92
Dec 19, 2025
16.87
17.05
16.80
16.88
16.88
-0.53%
167,369
1.33
Dec 18, 2025
16.88
17.02
16.67
16.97
16.97
+1.43%
100,452
0.79
Dec 17, 2025
16.32
17.06
16.32
16.73
16.73
+2.58%
129,475
1.02
Dec 16, 2025
16.12
16.64
16.01
16.31
16.31
+0.55%
137,910
1.09
Dec 15, 2025
16.69
16.69
16.05
16.22
16.22
-2.47%
140,381
1.12
Dec 12, 2025
16.70
17.02
16.35
16.63
16.63
-0.12%
123,001
0.99
Dec 11, 2025
16.46
16.78
16.46
16.65
16.65
+1.34%
81,505
0.65
Dec 10, 2025
16.20
16.71
16.00
16.43
16.43
+1.67%
146,181
1.18
Dec 09, 2025
15.86
16.23
15.68
16.16
16.16
+1.57%
78,040
0.63
Dec 08, 2025
15.89
16.03
15.72
15.91
15.91
+0.13%
118,875
0.96
Dec 05, 2025
16.12
16.39
15.83
15.89
15.89
-2.03%
99,496
0.81
Dec 04, 2025
15.95
16.29
15.76
16.22
16.22
+2.14%
173,348
1.43
Dec 03, 2025
15.72
15.96
15.22
15.88
15.88
+1.34%
201,229
1.67
Dec 02, 2025
15.80
15.93
15.53
15.67
15.67
-0.82%
97,518
0.80
Dec 01, 2025
15.59
16.10
15.45
15.80
15.80
+0.51%
110,800
0.90
Nov 28, 2025
15.49
15.95
15.49
15.72
15.72
+0.64%
111,374
0.83
Nov 26, 2025
15.37
16.00
14.52
15.62
15.62
+0.97%
138,715
1.04
Nov 25, 2025
14.86
15.56
14.86
15.47
15.47
+4.46%
191,814
1.46
Nov 24, 2025
14.93
15.32
14.68
14.81
14.81
-1.59%
141,279
1.08
Nov 21, 2025
14.28
15.36
14.25
15.05
15.05
+6.14%
153,870
1.19
Nov 20, 2025
14.78
14.93
14.04
14.18
14.18
-3.93%
146,294
1.13
Nov 19, 2025
15.06
15.24
14.75
14.76
14.76
-2.45%
233,836
1.83
Nov 18, 2025
14.54
15.27
14.26
15.13
15.13
+3.21%
217,879
1.74
Nov 17, 2025
15.11
15.26
14.56
14.66
14.66
-2.20%
366,651
3.02
Nov 14, 2025
15.12
15.31
14.42
14.99
14.99
-0.66%
97,666
0.81
Nov 13, 2025
15.22
15.29
14.85
15.09
15.09
-0.40%
143,394
1.18
Nov 12, 2025
15.27
15.48
14.85
15.15
15.15
-1.50%
118,252
0.97
Nov 11, 2025
14.93
15.42
14.66
15.38
15.38
+3.15%
175,478
1.44
Nov 10, 2025
14.95
15.34
14.65
14.91
14.91
+0.13%
136,748
1.13
Nov 07, 2025
15.74
15.74
14.78
14.89
14.89
-6.35%
215,521
1.82
Nov 06, 2025
16.88
17.13
15.41
15.90
15.90
-10.07%
159,611
1.36
Nov 05, 2025
16.82
17.86
16.76
17.68
17.68
+5.11%
173,698
1.49
Nov 04, 2025
16.33
16.86
16.29
16.82
16.82
+2.62%
84,583
0.72
Nov 03, 2025
17.00
17.03
16.31
16.39
16.39
-3.47%
83,383
0.70
Oct 31, 2025
16.88
17.00
16.67
16.98
16.98
+0.18%
72,523
0.61
Oct 30, 2025
16.79
17.00
16.60
16.95
16.95
-0.06%
77,328
0.64
Oct 29, 2025
17.75
17.97
16.82
16.96
16.96
-5.20%
104,469
0.86
Oct 28, 2025
17.90
18.21
17.67
17.89
17.89
-0.83%
113,888
0.93
Oct 27, 2025
18.83
18.83
18.03
18.04
18.04
-3.43%
73,269
0.60
Oct 24, 2025
19.22
19.52
18.61
18.68
18.68
-1.53%
52,109
0.42
Oct 23, 2025
18.23
19.02
18.23
18.97
18.97
+4.40%
69,276
0.56
Oct 22, 2025
19.21
19.38
18.02
18.17
18.17
-5.51%
71,790
0.58
Oct 21, 2025
18.52
19.80
18.23
19.23
19.23
+4.28%
367,650
3.03
Oct 20, 2025
17.99
18.52
17.88
18.44
18.44
+4.48%
68,662
0.56
Oct 17, 2025
17.50
17.81
17.25
17.65
17.65
+0.57%
103,578
0.84
Oct 16, 2025
17.91
17.96
17.46
17.55
17.55
-0.96%
74,464
0.60
Oct 15, 2025
17.79
18.08
17.61
17.72
17.72
+0.28%
52,028
0.42
Oct 14, 2025
17.30
17.91
17.15
17.67
17.67
+0.57%
45,085
0.36
Rows: