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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.06	18.79	18.79	19.14	18.76	61,227
September 08, 2025	19.21	19.19	19.19	19.28	18.83	83,500
September 05, 2025	19.31	19.32	19.32	19.67	18.76	81,511
September 04, 2025	18.92	19.3	19.3	19.32	18.69	128,623
September 03, 2025	19.67	18.89	18.89	19.93	18.85	164,143
September 02, 2025	19.55	19.59	19.59	20.1	19.36	211,044
August 29, 2025	19.65	19.56	19.56	19.92	19.09	827,500
August 28, 2025	19.75	19.68	19.68	20.07	19.5	92,706
August 27, 2025	19.49	19.68	19.68	19.75	19.49	41,200
August 26, 2025	19.49	19.54	19.54	19.76	19.42	74,600
August 25, 2025	19.92	19.35	19.35	19.94	19.34	87,600
August 22, 2025	19.47	19.97	19.97	20.27	19.3	189,124
August 21, 2025	18.99	19.2	19.2	19.31	18.91	92,400
August 20, 2025	19.61	18.91	18.91	19.61	18.88	70,331
August 19, 2025	18.91	19.62	19.62	19.94	18.91	128,218
August 18, 2025	19.46	19.35	19.35	19.77	19.31	84,200
August 15, 2025	19.66	19.35	19.35	19.71	19.32	173,541
August 14, 2025	19.81	19.61	19.61	20.57	19.38	120,500
August 13, 2025	19.11	19.68	19.68	19.92	19.07	175,400
August 12, 2025	18.51	19.16	19.16	19.23	18.42	85,137
August 11, 2025	18.75	18.4	18.4	18.83	18.32	73,517
August 08, 2025	19.19	18.85	18.85	19.4	18.82	79,200
August 07, 2025	19.7	19.05	19.05	19.86	18.89	118,830
August 06, 2025	18.92	19.43	19.43	19.51	18.7	158,140
August 05, 2025	18.56	18.92	18.92	19.16	18.56	129,100
August 04, 2025	18.66	18.53	18.53	18.79	18.4	141,149
August 01, 2025	19.33	18.62	18.62	19.77	18.58	145,816
July 31, 2025	19.6	19.71	19.71	19.86	19.2	138,823
July 30, 2025	20.2	19.7	19.7	20.33	19.58	186,890
July 29, 2025	20.35	20.14	20.14	20.42	20.09	103,366
July 28, 2025	20.52	20.22	20.22	20.8	20.21	82,928
July 25, 2025	20.29	20.36	20.36	20.44	19.92	122,500
July 24, 2025	20.82	20.39	20.39	20.9	20.1	112,119
July 23, 2025	20.18	20.82	20.82	20.85	19.9	158,534
July 22, 2025	19.69	19.95	19.95	20.23	19.69	175,500
July 21, 2025	19.49	19.68	19.68	19.82	19.26	118,200
July 18, 2025	20.08	19.33	19.33	20.29	19.17	137,300
July 17, 2025	20.06	19.99	19.99	20.49	19.93	90,700
July 16, 2025	19.88	20.06	20.06	20.07	19.62	146,500
July 15, 2025	20.25	19.67	19.67	20.49	19.65	99,967
July 14, 2025	19.61	20.1	20.1	20.43	19.49	109,500
July 11, 2025	20.7	19.87	19.87	20.91	19.8	201,511
July 10, 2025	20.76	20.85	20.85	21.27	20.69	100,900
July 09, 2025	21.46	20.82	20.82	21.63	20.66	95,700
July 08, 2025	21.46	21.43	21.43	22.16	21.3	130,400
July 07, 2025	21.95	21.28	21.28	22.63	21.07	216,000
July 03, 2025	22.26	22.1	22.1	22.44	21.14	467,800
July 02, 2025	24.27	24.17	24.17	24.7	23.66	533,601
July 01, 2025	22.81	24.11	24.11	24.7	22.28	129,139
June 30, 2025	23.39	22.82	22.82	23.75	22.78	156,600
June 27, 2025	23.4	23.38	23.38	24.06	23.33	137,502
June 26, 2025	22.43	23.3	23.3	23.34	22.29	103,705
June 25, 2025	23.01	22.59	22.59	23.01	22.33	63,100
June 24, 2025	22.86	22.98	22.98	23.15	22.46	47,400
June 23, 2025	22.32	22.57	22.57	22.75	22.26	45,307
June 20, 2025	22.51	22.27	22.27	22.51	22.04	97,934
June 18, 2025	22.84	22.26	22.26	23.06	22.04	66,900

Franklin Covey Co. (FC) NYSE