Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

Franklin Covey logo
$23.24 +0.31 (+1.37%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$23.24 -0.01 (-0.04%)
As of 05/22/2025 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Franklin Covey Stock Price Performance

The Franklin Covey (FC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.48%, with a year-to-date return of -38.15%. In the past month, the stock has increased 14.50%, reflecting recent market activity.

As of the latest close, Franklin Covey traded at $23.24 with a market cap of $301.89 million and volume of 61,528 shares. Five years ago, the stock traded at $20.30, representing a 14.50% increase over that period. At the time, it had a market cap of $284.75 million and a volume of 67,400 shares.

Receive FC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.51%
1 Month
Performance
+14.50%
3 Month
Performance
-29.33%
Year-To-Date
Performance
-38.15%
1 Year
Performance
-37.48%
5 Year
Performance
+14.50%

FC Stock Chart for Friday, May, 23, 2025

Franklin Covey Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$22.96$23.24
+1.23%
$23.46$22.7861,528 shs$301.89 million
05/21/2025$23.63$22.96
-2.83%
$23.59$22.9167,497 shs$298.22 million
05/20/2025$23.71$23.63
-0.34%
$24.05$23.5075,694 shs$306.91 million
05/19/2025$23.60$23.71
+0.47%
$23.82$23.0979,205 shs$307.95 million
05/16/2025$23.62$23.60
-0.08%
$23.81$23.1091,945 shs$306.52 million
05/15/2025$23.30$23.62
+1.37%
$23.68$22.81109,256 shs$306.78 million
05/14/2025$23.23$23.30
+0.30%
$23.41$22.77119,730 shs$302.62 million
05/13/2025$22.62$23.23
+2.72%
$23.62$22.52111,765 shs$301.71 million
05/12/2025$21.12$22.62
+7.08%
$22.65$21.6292,576 shs$293.72 million
05/09/2025$21.31$21.12
-0.87%
$21.47$20.9449,207 shs$274.31 million
05/08/2025$20.23$21.31
+5.30%
$21.79$20.7480,156 shs$276.71 million
05/07/2025$20.63$20.23
-1.91%
$20.84$20.1081,316 shs$262.77 million
05/06/2025$20.83$20.63
-1.00%
$20.99$20.5058,328 shs$267.88 million
05/05/2025$21.19$20.83
-1.68%
$21.28$20.8157,029 shs$270.59 million
05/02/2025$20.59$21.19
+2.90%
$21.27$20.6790,397 shs$275.22 million
05/01/2025$20.28$20.59
+1.54%
$20.83$20.1372,257 shs$267.45 million
04/30/2025$20.83$20.28
-2.62%
$20.58$20.0669,780 shs$263.40 million
04/29/2025$20.74$20.83
+0.41%
$21.02$20.4189,894 shs$270.48 million
04/28/2025$20.82$20.74
-0.38%
$21.06$20.25104,379 shs$269.37 million
04/25/2025$20.72$20.82
+0.51%
$20.90$20.2783,357 shs$270.41 million
04/24/2025$20.30$20.72
+2.04%
$20.78$20.36101,280 shs$269.05 million
04/23/2025$19.97$20.30
+1.68%
$21.44$20.14109,291 shs$263.67 million
04/22/2025$19.79$19.97
+0.88%
$20.16$19.40106,567 shs$259.31 million

This page (NYSE:FC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners