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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.28	15.05	15.05	15.36	14.25	153,900
November 20, 2025	14.78	14.18	14.18	14.93	14.04	146,300
November 19, 2025	15.06	14.76	14.76	15.24	14.75	233,836
November 18, 2025	14.54	15.13	15.13	15.25	14.26	194,120
November 17, 2025	15.11	14.66	14.66	15.26	14.56	366,700
November 14, 2025	15.12	14.99	14.99	15.31	14.42	97,700
November 13, 2025	15.22	15.09	15.09	15.29	14.85	143,394
November 12, 2025	15.27	15.15	15.15	15.48	14.85	92,573
November 11, 2025	14.93	15.38	15.38	15.42	14.66	175,500
November 10, 2025	14.95	14.91	14.91	15.34	14.65	136,748
November 07, 2025	15.74	14.89	14.89	15.74	14.78	215,521
November 06, 2025	16.88	15.9	15.9	17.13	15.41	159,611
November 05, 2025	16.82	17.68	17.68	17.86	16.76	173,698
November 04, 2025	16.33	16.82	16.82	16.86	16.29	61,373
November 03, 2025	17	16.39	16.39	17.03	16.31	83,400
October 31, 2025	16.88	16.98	16.98	17	16.67	72,523
October 30, 2025	16.79	16.95	16.95	17	16.6	77,547
October 29, 2025	17.75	16.96	16.96	17.97	16.82	104,575
October 28, 2025	17.9	17.89	17.89	18.21	17.67	113,900
October 27, 2025	18.83	18.04	18.04	18.83	18.03	73,370
October 24, 2025	19.22	18.68	18.68	19.52	18.61	52,109
October 23, 2025	18.23	18.97	18.97	19.02	18.23	69,276
October 22, 2025	19.21	18.17	18.17	19.38	18.02	71,800
October 21, 2025	18.52	19.23	19.23	19.8	18.23	367,650
October 20, 2025	17.99	18.44	18.44	18.52	17.88	68,712
October 17, 2025	17.5	17.65	17.65	17.81	17.25	103,600
October 16, 2025	17.91	17.55	17.55	17.95	17.46	74,500
October 15, 2025	17.79	17.72	17.72	18.08	17.61	52,028
October 14, 2025	17.3	17.67	17.67	17.91	17.15	45,100
October 13, 2025	17.47	17.57	17.57	17.72	17.23	74,200
October 10, 2025	17.81	17.16	17.16	18.05	17.06	92,734
October 09, 2025	18.21	17.93	17.93	18.21	17.82	49,000
October 08, 2025	18.02	18.29	18.29	18.32	18.01	47,358
October 07, 2025	18.51	18.06	18.06	18.6	18.05	85,185
October 06, 2025	19.67	18.6	18.6	19.74	18.59	77,486
October 03, 2025	19.15	19.55	19.55	19.72	19.15	58,632
October 02, 2025	19.07	19.11	19.11	19.15	18.69	77,600
October 01, 2025	19.27	18.9	18.9	19.34	18.01	129,045
September 30, 2025	19.6	19.41	19.41	19.62	19.17	81,000
September 29, 2025	20.28	19.73	19.73	20.44	19.64	103,800
September 26, 2025	19.35	20.19	20.19	21.36	19.35	580,584
September 25, 2025	19.43	19.1	19.1	19.54	18.97	58,700
September 24, 2025	19.49	19.5	19.5	19.77	19.14	76,907
September 23, 2025	20.14	19.45	19.45	20.25	19.38	104,100
September 22, 2025	19.64	20.16	20.16	20.24	19.16	73,820
September 19, 2025	20.01	19.75	19.75	20.05	19.68	192,300
September 18, 2025	19.38	19.95	19.95	20.06	19.35	115,824
September 17, 2025	19.55	19.29	19.29	20.07	19.24	119,745
September 16, 2025	19.05	19.47	19.47	19.47	18.83	56,600
September 15, 2025	19.14	19.1	19.1	19.22	18.79	62,439
September 12, 2025	19.37	19.01	19.01	19.43	19	65,738
September 11, 2025	18.48	19.49	19.49	19.5	18.48	79,030
September 10, 2025	18.7	18.49	18.49	18.75	18.13	123,900

Franklin Covey Co. (FC) NYSE