Franklin Covey Co. - FC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.03	14.92	14.92	16.09	14.83	287,731
February 19, 2026	16.51	16.18	16.18	16.81	16.01	104,613
February 18, 2026	17.57	16.92	16.92	17.85	16.75	141,000
February 17, 2026	17.69	17.42	17.42	17.85	17.34	54,245
February 13, 2026	18.21	17.76	17.76	18.92	17.76	81,600
February 12, 2026	18.8	18.05	18.05	18.8	17.79	105,600
February 11, 2026	19.45	18.75	18.75	19.45	18.44	75,413
February 10, 2026	19.69	19.43	19.43	20.13	19.43	91,400
February 09, 2026	19.5	19.61	19.61	19.82	19.18	70,179
February 06, 2026	19.28	19.49	19.49	19.82	18.98	90,914
February 05, 2026	19.75	18.93	18.93	19.81	18.42	122,134
February 04, 2026	19.67	19.78	19.78	20.35	18.78	135,400
February 03, 2026	20.58	19.69	19.69	20.75	19.2	160,727
February 02, 2026	20.42	20.65	20.65	20.87	19.55	199,500
January 30, 2026	20.29	20.37	20.37	20.88	20.29	104,100
January 29, 2026	20.22	20.46	20.46	20.55	20.03	123,524
January 28, 2026	20	20.05	20.05	20.59	20	118,800
January 27, 2026	20.7	19.98	19.98	20.99	19.9	168,332
January 26, 2026	20.81	20.7	20.7	20.93	19.79	118,800
January 23, 2026	20.99	20.77	20.77	21.18	20.68	183,613
January 22, 2026	21.09	20.99	20.99	21.46	20.94	129,132
January 21, 2026	20.93	20.99	20.99	21.29	20.66	171,300
January 20, 2026	20.65	20.51	20.51	20.87	20.2	148,403
January 16, 2026	21.07	20.95	20.95	21.43	20.07	181,800
January 15, 2026	20	21.06	21.06	21.08	20	154,100
January 14, 2026	19.46	19.92	19.92	20.09	19.15	129,305
January 13, 2026	19.4	19.4	19.4	19.67	19.15	160,200
January 12, 2026	18.8	19.2	19.2	19.54	18.7	190,829
January 09, 2026	17.88	18.96	18.96	19.24	17.52	159,700
January 08, 2026	16.15	17.91	17.91	18.55	15.87	289,500
January 07, 2026	17.87	17.82	17.82	18.33	17.56	127,200
January 06, 2026	17.1	17.98	17.98	18.02	17.1	104,555
January 05, 2026	16.64	17.2	17.2	17.45	16.64	160,400
January 02, 2026	16.8	16.64	16.64	16.94	16.53	112,600
December 31, 2025	16.78	16.78	16.78	17.05	16.74	106,716
December 30, 2025	16.99	16.91	16.91	17.17	16.75	119,634
December 29, 2025	16.95	17.16	17.16	17.48	16.83	189,200
December 26, 2025	16.96	17.08	17.08	17.08	16.8	101,142
December 24, 2025	16.82	16.97	16.97	17.02	16.63	63,371
December 23, 2025	16.99	16.83	16.83	17.05	16.69	90,842
December 22, 2025	16.89	17	17	17.19	16.64	117,900
December 19, 2025	16.87	16.88	16.88	17.05	16.8	167,400
December 18, 2025	16.88	16.97	16.97	17.02	16.67	100,500
December 17, 2025	16.32	16.73	16.73	17.06	16.32	129,500
December 16, 2025	16.12	16.31	16.31	16.64	16.01	137,910
December 15, 2025	16.69	16.22	16.22	16.69	16.05	140,400
December 12, 2025	16.7	16.63	16.63	17.02	16.35	123,001
December 11, 2025	16.46	16.65	16.65	16.78	16.46	81,505
December 10, 2025	16.2	16.43	16.43	16.72	16	119,448
December 09, 2025	15.86	16.16	16.16	16.23	15.68	78,040
December 08, 2025	15.89	15.91	15.91	16.03	15.72	118,900
December 05, 2025	16.12	15.89	15.89	16.39	15.83	99,500
December 04, 2025	15.95	16.22	16.22	16.29	15.76	173,348
December 03, 2025	15.72	15.88	15.88	15.96	15.22	201,229
December 02, 2025	15.8	15.67	15.67	15.93	15.53	97,518
December 01, 2025	15.59	15.8	15.8	16.1	15.45	110,800
November 28, 2025	15.49	15.72	15.72	15.95	15.49	111,400
November 26, 2025	15.37	15.62	15.62	16	14.52	138,715
November 25, 2025	14.86	15.47	15.47	15.56	14.86	191,814
November 24, 2025	14.93	14.81	14.81	15.32	14.68	141,300

Franklin Covey Co. (FC) NYSE