FC
Franklin Covey (FC)
NYSE
$20.61+$0.10 (+0.48%)
Price as of Jul 14, 2026 12:35 PM EDT
  • $231.6M
    Market Cap
  • 2.04%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -15.67%
    Low Price$19.54
    High Price$25.55
  • 3 Months
    -9.81%
    Low Price$19.54
    High Price$25.55
  • 1 Year
    +2.04%
    Low Price$11.54
    High Price$25.55
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
21.07
21.20
20.50
20.51
-2.19%
78,379
07/10/2026
20.90
21.15
20.45
20.97
+1.26%
73,092
07/09/2026
19.25
20.92
19.25
20.71
+5.99%
130,605
07/08/2026
21.45
21.71
19.52
19.54
-9.91%
132,198
07/07/2026
23.01
23.06
21.62
21.69
-5.28%
138,902
07/06/2026
21.67
23.36
21.61
22.90
+5.14%
141,654
07/02/2026
19.29
23.07
19.13
21.78
-12.85%
478,662
07/01/2026
24.91
26.81
24.91
24.99
+1.88%
350,219
07/01/2026
$0.27 Earnings
06/30/2026
25.52
25.78
24.40
24.53
-3.99%
93,436
06/29/2026
24.97
25.70
24.30
25.55
+2.86%
211,862
06/26/2026
23.82
24.86
23.75
24.84
+4.72%
228,166
06/25/2026
23.71
23.99
22.50
23.72
-0.13%
122,735
06/24/2026
23.66
24.37
23.43
23.75
+2.33%
131,797
06/23/2026
23.17
24.15
22.62
23.21
-0.56%
83,535
06/22/2026
23.80
24.38
23.30
23.34
-2.30%
146,589
06/18/2026
23.42
24.20
23.27
23.89
+2.01%
163,895
06/17/2026
23.27
24.64
23.18
23.42
+1.56%
75,784
06/16/2026
23.65
24.49
22.90
23.06
-2.70%
54,885
06/15/2026
24.29
24.37
23.53
23.70
-2.55%
43,309
06/12/2026
24.69
25.50
24.19
24.32
-1.94%
67,220
06/11/2026
24.57
25.28
23.96
24.80
+0.85%
56,145
06/10/2026
23.95
25.26
23.95
24.59
+2.72%
78,598
06/09/2026
23.87
24.97
23.38
23.94
-0.13%
100,687
06/08/2026
24.14
24.75
23.74
23.97
+0.17%
45,966
06/05/2026
24.07
24.19
23.73
23.93
0.00%
27,498
06/04/2026
23.62
24.29
23.26
23.93
+2.70%
48,811
06/03/2026
23.60
23.62
23.07
23.30
-2.67%
38,165
06/02/2026
23.83
24.23
23.20
23.94
-0.91%
34,381
06/01/2026
23.48
24.75
23.08
24.16
+1.85%
103,696
05/29/2026
24.27
24.39
23.43
23.72
-1.25%
60,835
05/28/2026
24.03
24.82
23.20
24.02
+0.38%
85,838
05/27/2026
23.47
24.40
23.43
23.93
+1.83%
86,375
05/26/2026
23.55
23.82
23.06
23.50
-0.72%
65,316
05/22/2026
22.47
23.70
22.47
23.67
+5.58%
61,138
05/21/2026
21.78
22.58
21.22
22.42
+1.72%
87,637
05/20/2026
21.26
22.12
20.47
22.04
+2.99%
97,234
05/19/2026
20.73
21.46
20.43
21.40
+3.58%
78,103
05/18/2026
20.54
21.02
20.34
20.66
+0.83%
44,513
05/15/2026
20.74
21.19
20.37
20.49
-2.10%
40,259
05/14/2026
21.49
21.66
20.07
20.93
-1.64%
105,079
05/13/2026
21.16
21.56
20.82
21.28
-0.75%
62,646
05/12/2026
22.06
22.06
20.94
21.44
-2.50%
60,934
05/11/2026
22.21
22.62
21.38
21.99
-0.72%
43,950
05/08/2026
22.49
23.18
21.67
22.15
-1.77%
56,625
05/07/2026
22.65
23.05
22.30
22.55
+0.45%
120,692
05/06/2026
22.83
22.83
21.63
22.45
-0.40%
78,250
05/05/2026
21.84
22.64
21.60
22.54
+2.97%
80,190
05/04/2026
21.22
22.50
21.14
21.89
+1.91%
93,396
05/01/2026
21.43
21.53
20.82
21.48
+1.32%
70,206
04/30/2026
21.62
21.73
20.73
21.20
-1.99%
79,530
04/29/2026
22.29
22.31
21.59
21.63
-2.79%
63,165
04/28/2026
21.73
22.55
21.11
22.25
+4.56%
78,796
04/27/2026
21.52
21.91
20.64
21.28
-1.53%
81,341
04/24/2026
21.55
22.48
21.26
21.61
-1.14%
46,267
04/23/2026
23.17
23.17
21.76
21.86
-4.42%
55,955
04/22/2026
23.46
23.62
22.60
22.87
-1.68%
79,358
04/21/2026
23.56
23.72
22.87
23.26
-0.51%
61,158
04/20/2026
23.59
24.15
22.75
23.38
-0.85%
73,680
04/17/2026
23.36
23.69
22.83
23.58
+2.21%
138,730
04/16/2026
23.39
23.44
22.65
23.07
-0.77%
99,785
04/15/2026
22.78
23.65
22.45
23.25
+1.04%
118,002
04/14/2026
22.60
23.09
22.37
23.01
+1.19%
157,065
04/13/2026
21.39
22.99
21.38
22.74
+5.52%
210,730
04/10/2026
21.49
21.68
20.65
21.55
+0.23%
172,473
04/09/2026
21.44
22.01
21.18
21.50
-1.24%
140,685
04/08/2026
23.43
23.43
21.64
21.77
-1.14%
167,200
04/07/2026
23.18
23.72
21.32
22.02
-5.33%
392,484
04/06/2026
23.21
24.38
21.70
23.26
-0.26%
537,568
04/02/2026
17.63
23.90
17.63
23.32
+44.40%
2,006,917
04/01/2026
15.86
16.19
15.40
16.15
+2.28%
155,061
04/01/2026
-$0.17 Earnings
03/31/2026
15.75
15.97
15.43
15.79
+1.74%
88,635
03/30/2026
15.37
15.55
14.92
15.52
+1.50%
70,794
03/27/2026
15.45
15.46
14.92
15.29
-1.04%
117,598
03/26/2026
15.01
15.96
15.01
15.45
+2.25%
105,334
03/25/2026
14.40
15.15
14.31
15.11
+6.18%
204,101
03/24/2026
13.36
14.31
13.24
14.23
+4.71%
210,644
03/23/2026
12.50
13.61
12.24
13.59
+11.48%
310,866
03/20/2026
11.96
12.37
11.72
12.19
+2.27%
492,554
03/19/2026
11.47
11.99
11.39
11.92
+2.41%
94,526
03/18/2026
12.13
12.25
11.60
11.64
-3.64%
83,441
03/17/2026
12.16
12.42
11.73
12.08
+0.75%
345,916
03/16/2026
11.65
12.10
11.42
11.99
+3.90%
111,479
03/13/2026
11.64
11.74
11.16
11.54
-1.11%
500,248
03/12/2026
11.61
11.94
11.61
11.67
-0.85%
150,457
03/11/2026
11.63
11.86
11.28
11.77
-0.42%
298,739
03/10/2026
12.10
12.45
11.62
11.82
-2.39%
169,983
03/09/2026
12.09
12.20
11.49
12.11
-1.86%
201,046
03/06/2026
12.62
12.79
12.17
12.34
-4.19%
103,220
03/05/2026
12.64
13.09
12.56
12.88
+0.70%
123,673
03/04/2026
12.72
13.02
12.56
12.79
+0.24%
124,437
03/03/2026
12.57
12.95
12.25
12.76
-0.39%
137,101
03/02/2026
12.77
13.13
12.77
12.81
-1.61%
95,570
02/27/2026
13.24
13.43
12.95
13.02
-3.20%
147,651
02/26/2026
13.62
14.06
13.21
13.45
-1.68%
153,140
02/25/2026
13.66
14.97
13.41
13.68
+0.37%
167,241
02/24/2026
13.62
14.17
13.10
13.63
-0.73%
240,061
02/23/2026
14.75
15.10
13.57
13.73
-7.98%
254,762
02/20/2026
16.03
16.09
14.83
14.92
-7.79%
287,731