Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

Franklin Covey logo
$21.19 +0.60 (+2.91%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$21.17 -0.02 (-0.09%)
As of 05/2/2025 04:05 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

5 Day
Performance
+2.17%
1 Month
Performance
+3.64%
3 Month
Performance
-42.59%
6 Month
Performance
-46.61%
Year-To-Date
Performance
-43.61%
1 Year
Performance
-46.40%
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.

FC Stock Chart for Saturday, May, 3, 2025

Franklin Covey Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$20.38$19.79
-2.88%
$20.12$19.6076,835 shs$257.03 million
04/18/2025$20.38$20.38$20.71$19.98106,302 shs$264.64 million
04/17/2025$20.26$20.38
+0.57%
$20.71$19.98106,302 shs$264.64 million
04/16/2025$20.79$20.26
-2.57%
$20.84$20.1476,591 shs$263.14 million
04/15/2025$20.17$20.79
+3.09%
$21.00$20.18118,536 shs$270.07 million
04/14/2025$20.14$20.17
+0.14%
$20.49$19.35244,352 shs$261.97 million
04/11/2025$19.60$20.14
+2.79%
$21.05$19.05196,192 shs$265.78 million
04/10/2025$20.99$19.60
-6.65%
$20.82$19.20197,396 shs$258.58 million
04/09/2025$19.70$20.99
+6.55%
$21.71$18.94335,695 shs$276.98 million
04/09/2025$19.70$20.99
+6.55%
$21.71$18.94335,695 shs$276.98 million
04/08/2025$20.04$19.70
-1.67%
$20.93$19.39246,849 shs$259.96 million
04/08/2025$20.04$19.70
-1.67%
$20.93$19.39246,849 shs$259.96 million
04/07/2025$20.67$20.04
-3.05%
$21.32$19.04301,731 shs$264.38 million
04/04/2025$20.45$20.67
+1.08%
$21.01$19.54427,258 shs$272.71 million
04/03/2025$27.83$20.45
-26.53%
$23.11$20.00734,005 shs$269.81 million
04/02/2025$28.03$27.83
-0.71%
$28.13$27.02149,556 shs$367.25 million

This page (NYSE:FC) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners