Education
About Us
Working with TipRanks
Follow Us
Franklin Covey Company (FC)
NYSE:FC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 02, 2026
12.77
13.13
12.77
12.81
12.81
-1.61%
95,570
0.72
Feb 27, 2026
13.24
13.43
12.95
13.02
13.02
-3.20%
147,651
1.11
Feb 26, 2026
13.62
14.06
13.21
13.45
13.45
-1.68%
153,140
1.15
Feb 25, 2026
13.66
14.97
13.41
13.68
13.68
+0.37%
167,241
1.26
Feb 24, 2026
13.62
14.17
13.10
13.63
13.63
-0.73%
240,061
1.82
Feb 23, 2026
14.75
15.10
13.57
13.73
13.73
-7.98%
254,762
1.96
Feb 20, 2026
16.03
16.09
14.83
14.92
14.92
-7.79%
287,731
2.25
Feb 19, 2026
16.51
16.81
16.01
16.18
16.18
-4.37%
104,613
0.81
Feb 18, 2026
17.57
17.85
16.75
16.92
16.92
-2.87%
140,968
1.08
Feb 17, 2026
17.69
17.85
17.34
17.42
17.42
-1.91%
54,245
0.40
Feb 16, 2026
18.21
18.92
17.76
17.76
17.76
0.00%
0
0.00
Feb 13, 2026
18.21
18.92
17.76
17.76
17.76
-1.61%
81,592
0.59
Feb 12, 2026
18.80
18.80
17.79
18.05
18.05
-3.73%
105,568
0.76
Feb 11, 2026
19.45
19.45
18.44
18.75
18.75
-4.39%
75,413
0.54
Feb 10, 2026
19.69
20.13
19.43
19.43
19.43
-0.92%
91,392
0.65
Feb 09, 2026
19.50
19.82
19.18
19.61
19.61
+0.62%
70,199
0.49
Feb 06, 2026
19.28
19.82
18.98
19.49
19.49
+2.96%
90,914
0.63
Feb 05, 2026
19.75
19.81
18.42
18.93
18.93
-4.30%
122,134
0.84
Feb 04, 2026
19.67
20.35
18.78
19.78
19.78
+0.46%
135,382
0.94
Feb 03, 2026
20.58
20.75
19.20
19.69
19.69
-4.65%
160,727
1.12
Feb 02, 2026
20.42
20.87
19.55
20.65
20.65
+1.37%
199,493
1.41
Jan 30, 2026
20.29
20.88
20.29
20.37
20.37
-0.44%
104,053
0.74
Jan 29, 2026
20.22
20.55
20.03
20.46
20.46
+2.04%
123,524
0.88
Jan 28, 2026
20.00
20.59
20.00
20.05
20.05
+0.35%
118,776
0.85
Jan 27, 2026
20.70
20.99
19.90
19.98
19.98
-3.48%
168,332
1.21
Jan 26, 2026
20.81
20.93
19.79
20.70
20.70
-0.34%
118,777
0.86
Jan 23, 2026
20.99
21.18
20.68
20.77
20.77
-1.05%
183,612
1.35
Jan 22, 2026
21.09
21.46
20.94
20.99
20.99
0.00%
129,132
0.96
Jan 21, 2026
20.93
21.29
20.66
20.99
20.99
+2.34%
171,296
1.24
Jan 20, 2026
20.65
20.87
20.20
20.51
20.51
-2.10%
148,403
1.08
Jan 19, 2026
21.07
21.43
20.07
20.95
20.95
0.00%
0
0.00
Jan 16, 2026
21.07
21.43
20.07
20.95
20.95
-0.52%
181,775
1.33
Jan 15, 2026
20.00
21.08
20.00
21.06
21.06
+5.72%
154,098
1.14
Jan 14, 2026
19.46
20.09
19.15
19.92
19.92
+2.68%
129,305
0.97
Jan 13, 2026
19.40
19.67
19.15
19.40
19.40
+1.04%
160,175
1.21
Jan 12, 2026
18.80
19.54
18.70
19.20
19.20
+1.27%
190,829
1.46
Jan 09, 2026
17.88
19.24
17.52
18.96
18.96
+5.86%
159,693
1.24
Jan 08, 2026
16.15
18.55
15.87
17.91
17.91
+0.51%
289,465
2.31
Jan 07, 2026
17.87
18.33
17.56
17.82
17.82
-0.89%
127,156
1.02
Jan 06, 2026
17.10
18.02
17.10
17.98
17.98
+4.53%
104,555
0.84
Jan 05, 2026
16.64
17.46
16.64
17.20
17.20
+3.37%
160,391
1.31
Jan 02, 2026
16.80
16.94
16.53
16.64
16.64
-0.83%
112,584
0.92
Dec 31, 2025
16.78
17.05
16.74
16.78
16.78
-0.77%
106,716
0.87
Dec 30, 2025
16.99
17.17
16.75
16.91
16.91
-1.46%
119,634
0.98
Dec 29, 2025
16.95
17.48
16.83
17.16
17.16
+0.47%
189,183
1.57
Dec 26, 2025
16.96
17.08
16.80
17.08
17.08
+0.65%
101,142
0.79
Dec 24, 2025
16.82
17.03
16.63
16.97
16.97
+0.83%
63,371
0.49
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
Rows: