Franklin Covey Company Common Stock (FC)

Last Price16.83

Change-0.17 (-1.00%)

NYSE · Last Trade: Dec 23rd, 11:06 PM EST

Historical Prices For Franklin Covey Company Common Stock (FC)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	16.99	17.05	16.69	16.83	90,842	16.83
12/22/2025	16.89	17.19	16.64	17.00	117,895	17.00
12/19/2025	16.87	17.05	16.80	16.88	167,369	16.88
12/18/2025	16.88	17.02	16.67	16.97	100,452	16.97
12/17/2025	16.32	17.06	16.32	16.73	129,475	16.73
12/16/2025	16.12	16.64	16.01	16.31	137,910	16.31
12/15/2025	16.69	16.69	16.05	16.22	140,381	16.22
12/12/2025	16.70	17.02	16.35	16.63	123,001	16.63
12/11/2025	16.46	16.78	16.46	16.65	81,505	16.65
12/10/2025	16.19	16.71	16.00	16.43	146,181	16.43
12/09/2025	15.86	16.23	15.68	16.16	78,040	16.16
12/08/2025	15.89	16.03	15.72	15.91	118,875	15.91
12/05/2025	16.12	16.39	15.83	15.89	99,496	15.89
12/04/2025	15.95	16.29	15.76	16.22	173,348	16.22
12/03/2025	15.72	15.96	15.22	15.88	201,229	15.88
12/02/2025	15.80	15.93	15.53	15.67	97,518	15.67
12/01/2025	15.59	16.10	15.45	15.80	110,800	15.80
11/28/2025	15.49	15.95	15.49	15.72	111,374	15.72
11/26/2025	15.37	16.00	14.52	15.62	138,715	15.62
11/25/2025	14.86	15.56	14.86	15.47	191,814	15.47
11/24/2025	14.93	15.31	14.68	14.81	141,279	14.81
11/21/2025	14.28	15.36	14.25	15.05	153,870	15.05
11/20/2025	14.78	14.93	14.04	14.18	146,294	14.18
11/19/2025	15.06	15.24	14.75	14.76	233,836	14.76
11/18/2025	14.54	15.27	14.26	15.13	217,879	15.13
11/17/2025	15.11	15.26	14.56	14.66	366,651	14.66
11/14/2025	15.12	15.30	14.41	14.99	97,666	14.99
11/13/2025	15.22	15.29	14.85	15.09	143,194	15.09
11/12/2025	15.27	15.48	14.85	15.15	118,251	15.15
11/11/2025	14.93	15.42	14.66	15.38	175,478	15.38
11/10/2025	14.95	15.34	14.65	14.91	136,748	14.91
11/07/2025	15.74	15.74	14.78	14.89	215,521	14.89
11/06/2025	16.88	17.13	15.41	15.90	159,611	15.90
11/05/2025	16.82	17.86	16.76	17.68	173,368	17.68
11/04/2025	16.33	16.86	16.29	16.82	84,583	16.82
11/03/2025	17.00	17.03	16.31	16.39	83,383	16.39
10/31/2025	16.88	17.00	16.67	16.98	72,523	16.98
10/30/2025	16.79	17.00	16.60	16.95	77,334	16.95
10/29/2025	17.75	17.96	16.82	16.96	104,575	16.96
10/28/2025	17.90	18.21	17.66	17.89	113,888	17.89
10/27/2025	18.83	18.83	18.03	18.04	73,370	18.04
10/24/2025	19.22	19.52	18.61	18.68	52,109	18.68
10/23/2025	18.23	19.02	18.23	18.97	69,276	18.97
10/22/2025	19.21	19.38	18.02	18.17	71,790	18.17
10/21/2025	18.52	19.80	18.23	19.23	367,650	19.23
10/20/2025	17.99	18.52	17.88	18.44	68,662	18.44
10/17/2025	17.50	17.80	17.25	17.65	103,578	17.65
10/16/2025	17.91	17.95	17.46	17.55	74,464	17.55
10/15/2025	17.79	18.07	17.61	17.72	52,028	17.72
10/14/2025	17.30	17.91	17.15	17.67	45,085	17.67
10/13/2025	17.47	17.72	17.23	17.57	74,169	17.57
10/10/2025	17.81	18.05	17.06	17.16	92,734	17.16
10/09/2025	18.21	18.21	17.82	17.93	48,990	17.93
10/08/2025	18.02	18.32	18.01	18.29	47,258	18.29
10/07/2025	18.51	18.60	18.05	18.06	85,185	18.06
10/06/2025	19.67	19.74	18.59	18.60	77,386	18.60
10/03/2025	19.15	19.72	19.15	19.55	58,632	19.55
10/02/2025	19.07	19.15	18.69	19.11	77,591	19.11
10/01/2025	19.27	19.34	18.01	18.90	129,045	18.90
9/30/2025	19.60	19.62	19.17	19.41	80,975	19.41
9/29/2025	20.28	20.44	19.64	19.73	103,775	19.73
9/26/2025	19.35	21.36	19.35	20.19	632,579	20.19
9/25/2025	19.43	19.54	18.97	19.10	58,684	19.10
9/24/2025	19.49	19.77	19.14	19.50	76,907	19.50