Go Pro

Franklin Covey (FC) Stock Chart & Stock Price History

Franklin Covey logo
$17.35 -0.09 (-0.52%)
Closing price 03:59 PM Eastern
Extended Trading
$17.32 -0.04 (-0.20%)
As of 04:24 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 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 9.04%, with a year-to-date return of 3.46%. In the past month, the stock has decreased 7.71%, reflecting recent market activity.

As of the latest close, Franklin Covey traded at $17.45 with a market cap of $197.00 million and volume of 52,743 shares. Five years ago, the stock traded at $40.99, representing a 57.67% decrease over that period. At the time, it had a market cap of $580.30 million and a volume of 59,405 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
+0.29%
1 Month
Performance
-7.71%
3 Month
Performance
-19.78%
Year-To-Date
Performance
+3.46%
1 Year
Performance
-9.04%
5 Year
Performance
-57.67%

FC Stock Chart for Friday, October, 2, 2026

Franklin Covey Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$17.10$17.45
+2.04%
$17.52$16.9752,743 shs$197.00 million
09/30/2026$16.92$17.10
+1.09%
$17.18$16.8059,416 shs$193.13 million
09/29/2026$16.96$16.92
-0.27%
$16.97$16.3742,402 shs$190.97 million
09/28/2026$17.30$16.96
-1.96%
$17.11$16.7942,866 shs$191.48 million
09/25/2026$17.28$17.30
+0.11%
$17.39$17.1833,674 shs$195.31 million
09/24/2026$17.23$17.28
+0.32%
$17.40$16.8860,253 shs$195.16 million
09/23/2026$17.60$17.23
-2.14%
$17.39$17.1430,985 shs$194.47 million
09/22/2026$17.54$17.60
+0.35%
$17.76$17.2290,061 shs$198.73 million
09/21/2026$17.22$17.54
+1.88%
$17.64$17.0758,191 shs$198.10 million
09/18/2026$17.51$17.22
-1.65%
$17.62$17.07100,739 shs$194.44 million
09/17/2026$17.80$17.51
-1.63%
$17.94$17.2853,182 shs$197.63 million
09/16/2026$18.03$17.80
-1.30%
$18.14$17.5236,608 shs$200.91 million
09/15/2026$18.23$18.03
-1.10%
$18.24$17.8257,076 shs$203.63 million
09/14/2026$18.01$18.23
+1.20%
$18.45$17.7069,236 shs$205.83 million
09/11/2026$17.92$18.01
+0.51%
$18.25$17.9148,902 shs$203.38 million
09/10/2026$18.11$17.92
-1.03%
$18.28$17.8162,009 shs$202.35 million
09/09/2026$18.84$18.11
-3.88%
$19.47$18.0069,877 shs$204.52 million
09/08/2026$18.92$18.84
-0.42%
$19.48$18.5282,090 shs$212.70 million
09/07/2026$18.92$18.92$19.09$18.2164,338 shs$213.61 million
09/04/2026$18.23$18.92
+3.78%
$19.09$18.2164,338 shs$213.61 million
09/03/2026$18.80$18.23
-3.03%
$19.19$18.0186,237 shs$205.82 million
09/02/2026$19.56$18.80
-3.89%
$19.82$18.51141,089 shs$212.33 million
09/01/2026$20.26$19.56
-3.46%
$20.22$19.4345,814 shs$220.83 million

This page (NYSE:FC) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners