FC
Franklin Covey (FC)
NYSE
$17.00-$0.44 (-2.53%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $197.0M
    Market Cap
  • -8.74%
    1-Year Change
  • Education & Training Services
    Industry
  • 1 Month
    -10.61%
    Low Price$16.84
    High Price$19.02
  • 3 Months
    -30.21%
    Low Price$16.84
    High Price$22.90
  • 1 Year
    -8.74%
    Low Price$11.54
    High Price$25.55
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.12
17.52
16.97
17.44
+1.99%
52,745
09/30/2026
16.92
17.18
16.80
17.10
+1.54%
59,417
09/29/2026
16.86
16.97
16.37
16.84
-0.65%
42,404
09/28/2026
17.11
17.11
16.79
16.95
-2.08%
42,866
09/25/2026
17.18
17.39
17.18
17.31
+0.23%
33,677
09/24/2026
17.29
17.40
16.88
17.27
+0.41%
60,253
09/23/2026
17.39
17.39
17.14
17.20
-2.05%
30,997
09/22/2026
17.76
17.76
17.22
17.56
+0.11%
90,062
09/21/2026
17.40
17.64
17.07
17.54
+1.56%
58,191
09/18/2026
17.57
17.62
17.07
17.27
-1.43%
100,739
09/17/2026
17.90
17.94
17.28
17.52
-1.63%
53,183
09/16/2026
18.01
18.14
17.52
17.81
-1.06%
36,610
09/15/2026
18.24
18.24
17.82
18.00
-1.32%
57,079
09/14/2026
17.97
18.45
17.70
18.24
+1.56%
69,238
09/11/2026
18.07
18.25
17.91
17.96
+0.28%
48,903
09/10/2026
18.02
18.28
17.81
17.91
-1.59%
62,011
09/09/2026
18.81
19.47
18.00
18.20
-3.24%
69,880
09/08/2026
19.19
19.48
18.52
18.81
-1.10%
82,092
09/04/2026
18.31
19.10
18.21
19.02
+3.37%
64,339
09/03/2026
19.19
19.19
18.01
18.40
-2.49%
86,239
09/02/2026
19.37
19.82
18.51
18.87
-3.28%
141,107
09/01/2026
20.16
20.22
19.43
19.51
-4.13%
45,814
08/31/2026
20.49
20.53
20.13
20.35
-0.10%
47,179
08/28/2026
20.52
20.72
20.31
20.37
+0.10%
35,003
08/27/2026
20.27
20.60
20.08
20.35
+1.40%
49,216
08/26/2026
20.47
20.47
20.02
20.07
-1.71%
47,921
08/25/2026
20.71
20.84
20.13
20.42
-0.78%
34,727
08/24/2026
20.26
20.85
20.01
20.58
+1.43%
69,168
08/21/2026
20.03
20.51
19.88
20.29
+1.40%
59,159
08/20/2026
20.04
20.20
19.74
20.01
-0.55%
54,784
08/19/2026
19.99
20.56
19.84
20.12
+2.50%
95,266
08/18/2026
18.92
19.84
18.33
19.63
+2.88%
102,058
08/17/2026
20.06
20.06
19.00
19.08
-5.78%
45,728
08/14/2026
20.12
20.59
19.52
20.25
+0.60%
97,208
08/13/2026
20.80
20.80
19.82
20.13
-2.66%
62,729
08/12/2026
20.79
21.00
20.35
20.68
-0.48%
84,473
08/11/2026
21.41
21.67
20.49
20.78
-3.12%
56,064
08/10/2026
21.66
21.66
21.21
21.45
-1.65%
55,343
08/07/2026
21.23
21.91
21.21
21.81
+1.82%
71,117
08/06/2026
21.45
21.60
21.06
21.42
-2.01%
53,172
08/05/2026
21.60
21.90
20.84
21.86
+1.20%
89,002
08/04/2026
21.41
22.01
21.41
21.60
+0.05%
86,699
08/03/2026
21.42
22.18
20.80
21.59
+0.65%
84,194
07/31/2026
21.60
21.86
20.90
21.45
-0.33%
76,660
07/30/2026
20.86
22.04
20.51
21.52
+1.80%
129,778
07/29/2026
22.25
22.36
20.95
21.14
-3.91%
104,042
07/28/2026
22.03
22.50
21.38
22.00
+1.38%
68,094
07/27/2026
20.70
22.08
20.70
21.70
+5.34%
87,172
07/24/2026
20.84
21.29
20.50
20.60
-1.29%
45,797
07/23/2026
20.97
21.57
20.50
20.87
-2.39%
92,563
07/22/2026
20.50
21.53
20.50
21.38
+4.24%
87,449
07/21/2026
21.15
21.26
20.50
20.51
-2.70%
57,179
07/20/2026
20.28
21.18
18.80
21.08
+3.94%
89,531
07/17/2026
20.50
20.74
19.98
20.28
-1.07%
93,428
07/16/2026
20.46
20.80
20.32
20.50
+1.64%
74,335
07/15/2026
20.60
21.21
20.09
20.17
-1.61%
72,779
07/14/2026
20.47
20.93
20.47
20.50
-0.05%
67,808
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