Get the Stockscreener App
23.89
2.01%
0.47
Franklin Covey Co Stock (FC) Price History
The historical daily chart and data for Franklin Covey Co stock (FC), show that the latest closing stock price as of June 18, 2026, is $23.89.
- Franklin Covey Co all-time high stock price is $54.70, occurred on November 03, 2022.
- The lowest Franklin Covey Co stock price recorded was $11.16 on March 13, 2026. Since then, Franklin Covey Co's stock price has risen over 114.07% to $23.89 now.
- The 52-week high stock price for FC is $25.50, representing a 6.74% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for FC is $11.16, indicating a -53.29% decrease from the current share price, occurred on March 13, 2026.
- The closing price of Franklin Covey Co (FC) stock in the beginning of 2025 was $47.38. The stock closed the year at $46.77, a loss of over -1.29% for the year.
The table below shows more information about FC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $24.20 | $23.27 | $0.93 | 163,895.0 | +2.01% |
| Jun 17, 2026 | $24.64 | $23.18 | $1.46 | 75,784.0 | +1.56% |
| Jun 16, 2026 | $24.49 | $22.90 | $1.59 | 54,880.0 | -2.70% |
| Jun 15, 2026 | $24.37 | $23.53 | $0.84 | 43,309.0 | -2.55% |
| Jun 12, 2026 | $25.50 | $24.19 | $1.31 | 67,220.0 | -1.94% |
| Jun 11, 2026 | $25.28 | $23.96 | $1.32 | 56,141.0 | +0.85% |
| Jun 10, 2026 | $25.26 | $23.95 | $1.31 | 78,598.0 | +2.72% |
| Jun 09, 2026 | $24.97 | $23.38 | $1.59 | 100,687.0 | -0.13% |
| Jun 08, 2026 | $24.75 | $23.74 | $1.01 | 45,962.0 | +0.17% |
| Jun 05, 2026 | $24.18 | $23.73 | $0.4535 | 27,498.0 | +0.00% |
| Jun 04, 2026 | $24.29 | $23.26 | $1.03 | 48,811.0 | +2.70% |
| Jun 03, 2026 | $23.62 | $23.07 | $0.552 | 38,145.0 | -2.67% |
| Jun 02, 2026 | $24.23 | $23.20 | $1.03 | 34,381.0 | -0.91% |
| Jun 01, 2026 | $24.75 | $23.08 | $1.67 | 103,696.0 | +1.85% |
| May 29, 2026 | $24.39 | $23.43 | $0.96 | 60,789.0 | -1.25% |
| May 28, 2026 | $24.82 | $23.20 | $1.62 | 85,838.0 | +0.38% |
| May 27, 2026 | $24.40 | $23.43 | $0.97 | 86,375.0 | +1.83% |
| May 26, 2026 | $23.82 | $23.06 | $0.755 | 65,316.0 | -0.72% |
| May 22, 2026 | $23.70 | $22.47 | $1.23 | 61,138.0 | +5.58% |
| May 21, 2026 | $22.57 | $21.22 | $1.36 | 87,637.0 | +1.72% |
| May 20, 2026 | $22.12 | $20.47 | $1.65 | 97,234.0 | +2.99% |
Franklin Covey Co Stock (FC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Covey Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Covey Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Covey Co Stock (FC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $25.50 | $22.90 | $2.60 | 1,102,902.0 | +0.72% |
| May, 2026 | $24.82 | $20.07 | $4.75 | 1,479,098.0 | +11.89% |
| Apr, 2026 | $24.38 | $15.39 | $8.98 | 4,903,315.0 | +34.26% |
| Mar, 2026 | $15.97 | $11.16 | $4.81 | 4,137,300.0 | +21.27% |
| Feb, 2026 | $20.87 | $12.95 | $7.92 | 2,664,159.0 | -36.08% |
| Jan, 2026 | $21.46 | $15.87 | $5.59 | 3,023,504.0 | +21.39% |
Franklin Covey Co Stock (FC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.48 | $15.22 | $2.26 | 2,586,139.0 | +7.57% |
| Nov, 2025 | $17.86 | $14.04 | $3.83 | 3,073,470.0 | -7.42% |
| Oct, 2025 | $19.80 | $16.60 | $3.20 | 2,036,817.0 | -12.52% |
| Sep, 2025 | $21.36 | $18.13 | $3.23 | 2,673,639.0 | -0.77% |
| Aug, 2025 | $20.57 | $18.32 | $2.25 | 3,071,884.0 | -0.76% |
| Jul, 2025 | $24.70 | $19.17 | $5.53 | 3,588,962.0 | -13.63% |
| Jun, 2025 | $24.06 | $21.48 | $2.58 | 1,621,885.0 | -2.40% |
| May, 2025 | $24.05 | $20.10 | $3.95 | 1,611,565.0 | +15.12% |
| Apr, 2025 | $28.39 | $18.94 | $9.45 | 4,055,887.0 | -26.47% |
| Mar, 2025 | $32.55 | $26.90 | $5.65 | 2,913,850.0 | -13.63% |
| Feb, 2025 | $39.22 | $30.75 | $8.47 | 2,469,043.0 | -15.64% |
| Jan, 2025 | $38.44 | $28.99 | $9.45 | 2,625,618.0 | +0.88% |
Franklin Covey Co Stock (FC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.29 | $35.77 | $2.52 | 1,357,717.0 | +2.56% |
| Nov, 2024 | $44.16 | $35.13 | $9.03 | 1,329,309.0 | -8.62% |
| Oct, 2024 | $42.20 | $38.92 | $3.28 | 592,461.0 | -3.21% |
| Sep, 2024 | $41.96 | $36.93 | $5.03 | 937,240.0 | +2.16% |
| Aug, 2024 | $43.53 | $37.28 | $6.25 | 1,540,269.0 | -7.89% |
| Jul, 2024 | $44.45 | $36.39 | $8.06 | 1,379,955.0 | +15.03% |
| Jun, 2024 | $39.95 | $33.75 | $6.20 | 1,342,733.0 | +2.70% |
| May, 2024 | $40.23 | $36.02 | $4.20 | 1,052,275.0 | -4.98% |
| Apr, 2024 | $40.78 | $36.61 | $4.17 | 2,561,131.0 | -0.82% |
| Mar, 2024 | $40.91 | $34.16 | $6.75 | 1,563,287.0 | +2.83% |
| Feb, 2024 | $41.27 | $37.60 | $3.67 | 1,245,274.0 | -5.59% |
| Jan, 2024 | $44.96 | $38.17 | $6.79 | 2,370,833.0 | -7.10% |
4.16%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):