Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

Franklin Covey logo
$20.88 -0.40 (-1.86%)
As of 03:25 PM Eastern
This is a fair market value price provided by Massive. 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 10.36%, with a year-to-date return of 24.54%. In the past month, the stock has decreased 9.04%, reflecting recent market activity.

As of the latest close, Franklin Covey traded at $21.31 with a market cap of $240.12 million and volume of 62,647 shares. Five years ago, the stock traded at $30.38, representing a 31.25% decrease over that period. At the time, it had a market cap of $429.76 million and a volume of 24,611 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.83%
1 Month
Performance
-9.04%
3 Month
Performance
+17.13%
Year-To-Date
Performance
+24.54%
1 Year
Performance
-10.36%
5 Year
Performance
-31.25%

FC Stock Chart for Thursday, May, 14, 2026

Franklin Covey Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$21.39$21.31
-0.40%
$21.56$20.8262,647 shs$240.12 million
05/12/2026$21.99$21.39
-2.74%
$22.06$20.9460,934 shs$241.09 million
05/11/2026$22.18$21.99
-0.83%
$22.62$21.3843,950 shs$247.92 million
05/08/2026$22.62$22.18
-1.94%
$23.18$21.6756,625 shs$254.19 million
05/07/2026$22.41$22.62
+0.91%
$23.05$22.30120,693 shs$254.91 million
05/06/2026$22.51$22.41
-0.41%
$22.83$21.6378,248 shs$252.60 million
05/05/2026N/A$22.51$22.64$21.6080,191 shs$253.68 million
04/30/2026$21.65$21.18
-2.19%
$21.73$20.7379,531 shs$238.69 million
04/29/2026$22.24$21.65
-2.65%
$22.31$21.5963,166 shs$244.04 million
04/28/2026$21.25$22.24
+4.64%
$22.55$21.1178,797 shs$250.65 million
04/27/2026$21.58$21.25
-1.50%
$21.91$20.6481,342 shs$239.52 million
04/24/2026$21.86$21.58
-1.29%
$22.48$21.2646,268 shs$243.17 million
04/23/2026$22.78$21.86
-4.04%
$23.17$21.7655,955 shs$246.41 million
04/22/2026$23.15$22.78
-1.58%
$23.62$22.6079,359 shs$256.73 million
04/21/2026$23.26$23.15
-0.51%
$23.72$22.8761,158 shs$260.84 million
04/20/2026$23.55$23.26
-1.21%
$24.15$22.7573,681 shs$262.17 million
04/17/2026$23.16$23.55
+1.70%
$23.69$22.83138,731 shs$265.44 million
04/16/2026$23.23$23.16
-0.33%
$23.44$22.6599,785 shs$260.96 million
04/15/2026$22.96$23.23
+1.18%
$23.65$22.45117,984 shs$261.81 million
04/14/2026$22.68$22.96
+1.22%
$23.09$22.37157,063 shs$258.81 million
04/13/2026$21.41$22.68
+5.93%
$22.99$21.38210,725 shs$255.64 million

This page (NYSE:FC) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners