Franklin Covey Company (FC)
NYSE:FC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
15.45
15.46
14.92
15.29
15.29
-1.04%
117,598
0.74
Mar 26, 2026
15.01
15.96
15.01
15.45
15.45
+2.25%
105,334
0.66
Mar 25, 2026
14.40
15.15
14.31
15.11
15.11
+6.18%
204,101
1.31
Mar 24, 2026
13.36
14.31
13.24
14.23
14.23
+4.71%
210,644
1.36
Mar 23, 2026
12.50
13.61
12.24
13.59
13.59
+11.48%
310,856
2.05
Mar 20, 2026
11.96
12.37
11.72
12.19
12.19
+2.27%
492,483
3.37
Mar 19, 2026
11.47
11.99
11.39
11.92
11.92
+2.41%
93,616
0.64
Mar 18, 2026
12.13
12.25
11.60
11.64
11.64
-3.64%
83,441
0.57
Mar 17, 2026
12.16
12.42
11.73
12.08
12.08
+0.75%
344,916
2.40
Mar 16, 2026
11.65
12.10
11.42
11.99
11.99
+3.90%
111,479
0.77
Mar 13, 2026
11.64
11.74
11.16
11.54
11.54
-1.11%
500,244
3.62
Mar 12, 2026
11.61
11.94
11.61
11.67
11.67
-0.85%
150,457
1.10
Mar 11, 2026
11.63
11.86
11.28
11.77
11.77
-0.42%
298,706
2.22
Mar 10, 2026
12.10
12.45
11.62
11.82
11.82
-2.39%
169,982
1.28
Mar 09, 2026
12.09
12.20
11.49
12.11
12.11
-1.86%
201,039
1.52
Mar 06, 2026
12.62
12.79
12.17
12.34
12.34
-4.19%
103,220
0.78
Mar 05, 2026
12.64
13.09
12.56
12.88
12.88
+0.70%
123,673
0.93
Mar 04, 2026
12.72
13.02
12.56
12.79
12.79
+0.24%
124,437
0.93
Mar 03, 2026
12.57
12.95
12.25
12.76
12.76
-0.39%
137,101
1.03
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
Rows: