Get the Stockscreener App
16.09
0.88%
0.14
After Hours:
16.10
0.01
+0.06%
Franklin Covey Co Stock (FFC) Price History
The historical daily chart and data for Franklin Covey Co stock (FFC), show that the latest closing stock price as of July 27, 2026, is $16.09.
- Franklin Covey Co all-time high stock price is $23.85, occurred on December 21, 2020.
- The lowest Franklin Covey Co stock price recorded was $9.01 on March 19, 2020. Since then, Franklin Covey Co's stock price has risen over 78.58% to $16.09 now.
- The 52-week high stock price for FFC is $17.00, representing a 5.66% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFC is $14.98, indicating a -6.90% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Franklin Covey Co (FFC) stock in the beginning of 2025 was $21.61. The stock closed the year at $15.02, a loss of over -30.50% for the year.
The table below shows more information about FFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $16.13 | $15.95 | $0.18 | 92,244.0 | +0.88% |
| Jul 24, 2026 | $16.11 | $15.90 | $0.205 | 90,164.0 | -0.87% |
| Jul 23, 2026 | $16.25 | $16.07 | $0.1799 | 92,102.0 | -1.05% |
| Jul 22, 2026 | $16.37 | $16.25 | $0.12 | 191,294.0 | -0.37% |
| Jul 21, 2026 | $16.34 | $16.14 | $0.1978 | 88,309.0 | +0.80% |
| Jul 20, 2026 | $16.27 | $16.06 | $0.21 | 75,378.0 | -0.25% |
| Jul 17, 2026 | $16.23 | $16.08 | $0.15 | 64,619.0 | +0.19% |
| Jul 16, 2026 | $16.30 | $16.11 | $0.19 | 100,381.0 | -0.37% |
| Jul 15, 2026 | $16.30 | $16.22 | $0.08 | 45,708.0 | -0.06% |
| Jul 14, 2026 | $16.29 | $16.21 | $0.08 | 42,838.0 | +0.43% |
| Jul 13, 2026 | $16.23 | $16.12 | $0.115 | 74,905.0 | -0.31% |
| Jul 10, 2026 | $16.30 | $16.20 | $0.0988 | 58,363.0 | +0.18% |
| Jul 09, 2026 | $16.30 | $16.21 | $0.09 | 84,001.0 | -0.18% |
| Jul 08, 2026 | $16.28 | $16.15 | $0.13 | 109,391.0 | -0.18% |
| Jul 07, 2026 | $16.29 | $16.15 | $0.135 | 99,909.0 | +0.00% |
| Jul 06, 2026 | $16.30 | $16.20 | $0.10 | 143,457.0 | +0.56% |
| Jul 02, 2026 | $16.28 | $16.15 | $0.13 | 69,839.0 | -0.55% |
| Jul 01, 2026 | $16.30 | $16.19 | $0.112 | 60,232.0 | +0.00% |
| Jun 30, 2026 | $16.29 | $16.17 | $0.1199 | 138,328.0 | +0.49% |
Franklin Covey Co Stock (FFC) 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 FFC 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 (FFC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $16.37 | $15.90 | $0.47 | 1,675,378.0 | -1.17% |
| Jun, 2026 | $16.29 | $15.67 | $0.62 | 2,943,769.0 | +1.18% |
| May, 2026 | $16.34 | $15.64 | $0.695 | 2,254,343.0 | -1.29% |
| Apr, 2026 | $16.32 | $15.43 | $0.895 | 2,050,802.0 | +5.23% |
| Mar, 2026 | $16.62 | $14.98 | $1.64 | 3,354,293.0 | -6.52% |
| Feb, 2026 | $16.94 | $16.53 | $0.4072 | 1,837,925.0 | -0.78% |
| Jan, 2026 | $16.74 | $16.37 | $0.37 | 2,072,068.0 | +1.15% |
Franklin Covey Co Stock (FFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.85 | $16.41 | $0.44 | 2,719,771.0 | -0.48% |
| Nov, 2025 | $16.95 | $16.21 | $0.7398 | 1,905,404.0 | -0.83% |
| Oct, 2025 | $17.00 | $16.52 | $0.4799 | 2,508,336.0 | -0.47% |
| Sep, 2025 | $16.99 | $16.14 | $0.8494 | 2,800,122.0 | +3.87% |
| Aug, 2025 | $16.40 | $16.07 | $0.3292 | 2,491,889.0 | -0.49% |
| Jul, 2025 | $16.65 | $16.13 | $0.52 | 2,165,745.0 | +0.31% |
| Jun, 2025 | $16.33 | $15.55 | $0.78 | 1,953,220.0 | +3.96% |
| May, 2025 | $15.89 | $15.30 | $0.5899 | 2,377,417.0 | +2.89% |
| Apr, 2025 | $16.04 | $14.20 | $1.84 | 3,171,724.0 | -4.39% |
| Mar, 2025 | $16.26 | $15.77 | $0.495 | 2,046,617.0 | -0.93% |
| Feb, 2025 | $16.28 | $15.81 | $0.47 | 2,037,957.0 | +1.13% |
| Jan, 2025 | $16.10 | $15.55 | $0.55 | 2,646,823.0 | +2.38% |
Franklin Covey Co Stock (FFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.11 | $15.36 | $0.75 | 2,577,706.0 | -2.59% |
| Nov, 2024 | $16.36 | $15.43 | $0.93 | 2,811,705.0 | -0.63% |
| Oct, 2024 | $16.52 | $15.78 | $0.74 | 2,859,347.0 | -2.86% |
| Sep, 2024 | $16.74 | $15.80 | $0.94 | 2,763,419.0 | +3.66% |
| Aug, 2024 | $15.90 | $14.33 | $1.57 | 3,687,302.0 | +5.67% |
| Jul, 2024 | $15.18 | $14.60 | $0.5778 | 3,526,786.0 | +1.28% |
| Jun, 2024 | $14.79 | $14.29 | $0.4961 | 1,580,986.0 | +1.16% |
| May, 2024 | $14.75 | $14.06 | $0.69 | 2,096,807.0 | +4.21% |
| Apr, 2024 | $14.95 | $13.72 | $1.23 | 2,368,069.0 | -5.52% |
| Mar, 2024 | $14.96 | $14.39 | $0.5674 | 3,444,139.0 | +1.78% |
| Feb, 2024 | $14.68 | $13.95 | $0.73 | 3,064,906.0 | +0.62% |
| Jan, 2024 | $14.59 | $13.90 | $0.685 | 3,547,844.0 | +4.32% |
3.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):