19.97
price up icon4.01%   0.77
 
loading

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 August 22, 2025, is $19.97.
  • 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 $12.66 on March 23, 2020. Since then, Franklin Covey Co's stock price has risen over 57.74% to $19.97 now.
  • The 52-week high stock price for FC is $44.16, representing a 121.13% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for FC is $18.32, indicating a -8.26% decrease from the current share price, occurred on August 11, 2025.
  • The closing price of Franklin Covey Co (FC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $20.27 $19.30 $0.97 189,119.0 +4.01%
Aug 21, 2025 $19.31 $18.91 $0.40 92,398.0 +1.53%
Aug 20, 2025 $19.61 $18.88 $0.73 70,331.0 -3.62%
Aug 19, 2025 $19.94 $18.91 $1.03 128,218.0 +1.40%
Aug 18, 2025 $19.77 $19.31 $0.455 84,156.0 +0.00%
Aug 15, 2025 $19.71 $19.32 $0.39 173,541.0 -1.33%
Aug 14, 2025 $20.57 $19.38 $1.19 120,453.0 -0.36%
Aug 13, 2025 $19.92 $19.07 $0.855 175,394.0 +2.71%
Aug 12, 2025 $19.23 $18.42 $0.81 85,137.0 +4.13%
Aug 11, 2025 $18.83 $18.32 $0.51 73,516.0 -2.39%
Aug 08, 2025 $19.40 $18.82 $0.58 79,129.0 -1.05%
Aug 07, 2025 $19.86 $18.89 $0.97 118,830.0 -1.96%
Aug 06, 2025 $19.51 $18.70 $0.81 158,140.0 +2.70%
Aug 05, 2025 $19.16 $18.56 $0.60 129,083.0 +2.10%
Aug 04, 2025 $18.79 $18.40 $0.39 141,149.0 -0.48%
Aug 01, 2025 $19.77 $18.58 $1.19 145,816.0 -5.53%
Jul 31, 2025 $19.86 $19.20 $0.655 138,813.0 +0.05%
Jul 30, 2025 $20.33 $19.58 $0.75 186,840.0 -2.18%
Jul 29, 2025 $20.42 $20.09 $0.33 103,346.0 -0.40%
Jul 28, 2025 $20.80 $20.21 $0.59 82,928.0 -0.69%
Jul 25, 2025 $20.44 $19.92 $0.52 122,486.0 -0.15%
Jul 24, 2025 $20.89 $20.10 $0.795 112,119.0 -2.07%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $20.57 $18.32 $2.25 2,153,529.0 +1.32%
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%

Franklin Covey Co Stock (FC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $43.67 $37.89 $5.78 1,341,247.0 +11.96%
Nov, 2023 $40.41 $32.19 $8.22 1,769,822.0 -1.34%
Oct, 2023 $43.13 $36.94 $6.19 1,222,289.0 -8.18%
Sep, 2023 $43.78 $40.37 $3.41 1,386,893.0 +0.59%
Aug, 2023 $48.76 $42.56 $6.20 914,044.0 -10.45%
Jul, 2023 $47.73 $42.87 $4.86 1,231,722.0 +9.09%
Jun, 2023 $45.88 $34.36 $11.52 2,150,845.0 +18.31%
May, 2023 $38.32 $34.60 $3.72 1,505,114.0 +0.54%
Apr, 2023 $40.40 $35.60 $4.80 1,909,767.0 -4.55%
Mar, 2023 $48.29 $35.56 $12.73 2,322,901.0 -17.92%
Feb, 2023 $49.77 $46.01 $3.76 1,146,704.0 +1.01%
Jan, 2023 $48.88 $41.05 $7.83 1,258,808.0 -0.79%
$82.03
price up icon 1.88%
$33.37
price up icon 1.77%
education_training_services MH
$14.60
price down icon 4.89%
education_training_services GHC
$1,095.98
price up icon 3.14%
$26.92
price up icon 2.16%
$134.88
price up icon 1.50%
Cap:     |  Volume (24h):