Indicators

Markets:

News

Franklin Covey Company Common Stock (NY:FC)

16.15 +0.36 (+2.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	15.86	16.19	15.39	16.15	153,569	+0.36(+2.28%)
Mar 31, 2026	15.75	15.97	15.43	15.79	88,636	+0.27(+1.74%)
Mar 30, 2026	15.37	15.55	14.92	15.52	70,795	+0.23(+1.50%)
Mar 27, 2026	15.45	15.46	14.92	15.29	117,599	-0.16(-1.04%)
Mar 26, 2026	15.01	15.96	15.01	15.45	105,334	+0.34(+2.25%)
Mar 25, 2026	14.40	15.15	14.31	15.11	204,101	+0.88(+6.18%)
Mar 24, 2026	13.36	14.31	13.23	14.23	210,645	+0.64(+4.71%)
Mar 23, 2026	12.50	13.61	12.24	13.59	310,857	+1.40(+11.48%)
Mar 20, 2026	11.96	12.37	11.72	12.19	492,555	+0.27(+2.27%)
Mar 19, 2026	11.47	11.99	11.39	11.92	94,527	+0.28(+2.41%)
Mar 18, 2026	12.13	12.25	11.60	11.64	83,442	-0.44(-3.64%)
Mar 17, 2026	12.16	12.42	11.73	12.08	344,917	+0.09(+0.75%)
Mar 16, 2026	11.65	12.10	11.42	11.99	111,479	+0.45(+3.90%)
Mar 13, 2026	11.64	11.73	11.16	11.54	500,248	-0.13(-1.11%)
Mar 12, 2026	11.61	11.94	11.61	11.67	150,457	-0.10(-0.85%)
Mar 11, 2026	11.63	11.86	11.28	11.77	298,739	-0.05(-0.42%)
Mar 10, 2026	12.10	12.45	11.62	11.82	169,983	-0.29(-2.39%)
Mar 09, 2026	12.09	12.20	11.49	12.11	201,047	-0.23(-1.86%)
Mar 06, 2026	12.62	12.79	12.17	12.34	103,220	-0.54(-4.19%)
Mar 05, 2026	12.64	13.09	12.56	12.88	123,674	+0.09(+0.70%)
Mar 04, 2026	12.72	13.02	12.55	12.79	124,437	+0.03(+0.24%)
Mar 03, 2026	12.57	12.95	12.24	12.76	137,102	-0.05(-0.39%)
Mar 02, 2026	12.77	13.13	12.77	12.81	94,868	-0.21(-1.61%)
Feb 27, 2026	13.24	13.43	12.95	13.02	147,652	-0.43(-3.20%)
Feb 26, 2026	13.62	14.06	13.21	13.45	153,131	-0.23(-1.68%)
Feb 25, 2026	13.66	14.96	13.41	13.68	150,594	+0.05(+0.37%)
Feb 24, 2026	13.62	14.17	13.10	13.63	238,756	-0.10(-0.73%)
Feb 23, 2026	14.75	15.10	13.57	13.73	254,763	-1.19(-7.98%)
Feb 20, 2026	16.03	16.09	14.82	14.92	287,731	-1.26(-7.79%)
Feb 19, 2026	16.51	16.80	16.01	16.18	104,611	-0.74(-4.37%)
Feb 18, 2026	17.57	17.85	16.75	16.92	140,968	-0.50(-2.87%)
Feb 17, 2026	17.69	17.85	17.34	17.42	54,245	-0.34(-1.91%)
Feb 13, 2026	18.21	18.92	17.76	17.76	81,592	-0.29(-1.61%)
Feb 12, 2026	18.80	18.80	17.79	18.05	105,568	-0.70(-3.73%)
Feb 11, 2026	19.45	19.45	18.44	18.75	75,413	-0.68(-3.50%)
Feb 10, 2026	19.69	20.13	19.43	19.43	91,392	-0.18(-0.92%)
Feb 09, 2026	19.50	19.82	19.18	19.61	70,199	+0.12(+0.62%)
Feb 06, 2026	19.28	19.82	18.98	19.49	90,914	+0.56(+2.96%)
Feb 05, 2026	19.75	19.81	18.42	18.93	122,134	-0.85(-4.30%)
Feb 04, 2026	19.67	20.35	18.78	19.78	135,382	+0.09(+0.46%)
Feb 03, 2026	20.58	20.75	19.20	19.69	160,727	-0.96(-4.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.