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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	23.21	22.85	22.85	23.35	21.48	93,802
June 16, 2025	22.88	23.27	23.27	23.6	22.69	86,100
June 13, 2025	22.25	22.64	22.64	22.8	22.1	105,918
June 12, 2025	22.38	22.7	22.7	22.74	22.12	62,844
June 11, 2025	23.08	22.61	22.61	23.08	22.42	77,800
June 10, 2025	23.16	23.09	23.09	23.33	22.75	58,900
June 09, 2025	22.78	23	23	23.32	22.7	83,236
June 06, 2025	22.66	22.71	22.71	22.91	22.47	56,200
June 05, 2025	22.72	22.31	22.31	22.74	22.26	51,300
June 04, 2025	22.69	22.74	22.74	23.08	22.61	46,207
June 03, 2025	22.57	22.67	22.67	22.79	22.25	87,421
June 02, 2025	23.27	22.59	22.59	23.49	22.55	94,200
May 30, 2025	23.59	23.38	23.38	23.63	23.32	61,500
May 29, 2025	23.72	23.69	23.69	23.82	23.5	51,734

Franklin Covey Co. (FC) NYSE