Franklin Covey (FC) Stock Chart & Stock Price History → This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad) Free FC Stock Alerts $39.17 +0.87 (+2.27%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Franklin Covey Stock Price Performance5 Day Performance-1.38%1 Month Performance+3.24%3 Month Performance-8.84%6 Month Performance-8.86%Year-To-Date Performance-10.02%1 Year Performance-11.08% 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 Email Address Ad Behind the MarketsUrgent: Protect Your Investments from a Chinese InvasionAn alarming new reality is unfolding across America. The United States is bracing for the unthinkable - a potential Chinese invasion.Click here to get my exclusive report NOW >>> FC Stock Chart for Thursday, March, 28, 2024 FC Chart by TradingView Franklin Covey Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$39.00$38.21-2.03%$39.77$37.95185,263 shs$507.81 million03/26/2024$38.90$39.00+0.26%$39.58$38.3562,105 shs$518.31 million03/25/2024$39.72$38.90-2.06%$40.09$38.8982,295 shs$516.98 million03/22/2024$40.30$39.72-1.44%$40.26$39.6740,300 shs$527.88 million03/21/2024$40.36$40.30-0.15%$40.89$40.1661,003 shs$535.59 million03/20/2024$39.05$40.36+3.35%$40.46$39.1267,318 shs$536.38 million Get the Latest News and Ratings for FC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$39.47$39.05-1.06%$39.39$38.7139,051 shs$518.97 million03/18/2024$39.25$39.47+0.56%$39.95$39.3769,250 shs$524.56 million03/15/2024$39.14$39.25+0.28%$39.29$38.8973,234 shs$521.63 million03/14/2024$39.30$39.14-0.41%$39.82$38.8738,265 shs$520.01 million03/13/2024$38.98$39.30+0.82%$39.30$38.8863,713 shs$522.14 million03/12/2024$39.16$38.98-0.46%$39.53$38.9530,923 shs$518.04 million03/11/2024$39.70$39.16-1.36%$39.37$38.4941,287 shs$520.44 million03/08/2024$39.95$39.78-0.43%$40.64$39.4577,247 shs$528.68 million03/07/2024$39.63$39.95+0.81%$40.33$39.5080,459 shs$530.94 million03/06/2024$38.37$39.63+3.28%$39.76$38.5775,069 shs$526.68 million03/05/2024$37.73$38.37+1.70%$38.40$37.07109,636 shs$509.94 million03/04/2024$38.29$37.73-1.46%$38.39$37.5336,790 shs$501.43 million03/01/2024$38.11$38.29+0.47%$38.29$37.7747,010 shs$508.87 million02/29/2024$37.94$38.11+0.45%$38.67$37.7741,907 shs$506.48 million02/28/2024$39.52$37.94-4.00%$39.12$37.8670,957 shs$504.22 million02/27/2024$39.56$39.52-0.10%$39.67$38.8962,133 shs$525.22 million02/26/2024$37.69$39.56+4.96%$39.57$37.6779,459 shs$525.75 million02/23/2024$38.04$37.76-0.74%$38.34$37.60205,207 shs$501.83 million02/22/2024$38.26$38.04-0.58%$38.49$37.7358,507 shs$505.55 million02/21/2024$38.73$38.26-1.21%$38.69$37.9135,989 shs$508.48 million02/20/2024$39.86$38.73-2.83%$39.63$38.6048,603 shs$514.72 million02/19/2024$39.86$39.86$40.44$39.5586,800 shs$529.74 million02/16/2024$39.81$39.86+0.13%$40.44$39.5586,821 shs$529.74 million02/15/2024$39.29$39.81+1.32%$40.20$39.2059,946 shs$528.92 million02/14/2024$38.98$39.29+0.80%$39.72$38.8141,011 shs$522.01 million02/13/2024$40.85$38.98-4.58%$40.40$38.7252,934 shs$518.04 million02/12/2024$40.23$40.85+1.54%$40.90$40.00128,121 shs$542.90 million02/09/2024$39.29$40.35+2.70%$40.74$38.9654,301 shs$536.09 million02/08/2024$39.53$39.29-0.61%$39.96$38.8641,270 shs$522.16 million02/07/2024$40.01$39.53-1.20%$40.18$39.5347,580 shs$525.35 million02/06/2024$39.15$40.01+2.20%$40.28$39.0267,646 shs$531.73 million02/05/2024$40.68$39.15-3.76%$40.29$39.1443,639 shs$520.30 million02/02/2024$41.23$40.68-1.32%$41.22$40.5135,516 shs$540.64 million02/01/2024$40.50$41.23+1.80%$41.27$40.5164,532 shs$547.88 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here01/31/2024$42.43$40.50-4.56%$42.46$40.5074,552 shs$538.18 million01/30/2024$42.88$42.43-1.05%$43.08$42.1579,764 shs$563.90 million01/29/2024$42.44$42.88+1.04%$42.89$42.0344,907 shs$569.88 million01/26/2024$42.25$42.42+0.39%$42.58$42.2734,603 shs$563.70 million01/25/2024$42.28$42.25-0.07%$42.33$42.0891,133 shs$561.33 million01/24/2024$42.25$42.28+0.07%$42.63$42.1544,446 shs$561.90 million01/23/2024$42.56$42.25-0.73%$42.81$42.1468,800 shs$561.50 million01/22/2024$41.50$42.56+2.55%$42.56$41.6676,730 shs$565.62 million01/19/2024$41.25$41.45+0.48%$41.98$41.0877,840 shs$550.87 million01/18/2024$40.09$41.25+2.89%$41.25$39.62100,841 shs$548.21 million01/17/2024$40.46$40.09-0.91%$40.67$39.8991,407 shs$532.80 million01/16/2024$41.07$40.46-1.49%$41.15$40.1959,027 shs$537.71 million01/15/2024$41.07$41.07$42.21$40.9252,200 shs$545.82 million01/12/2024$41.45$41.07-0.92%$42.21$40.9252,280 shs$545.82 million01/11/2024$40.04$41.45+3.52%$41.58$39.89126,183 shs$550.46 million01/10/2024$39.18$40.04+2.19%$40.31$38.9898,966 shs$531.73 million01/09/2024$39.05$39.18+0.33%$39.31$38.1781,083 shs$520.31 million01/08/2024$40.66$39.05-3.96%$41.18$38.51140,867 shs$518.58 million01/05/2024$39.37$40.59+3.10%$44.96$39.00439,407 shs$539.04 million01/04/2024$39.95$39.37-1.45%$40.86$39.03253,909 shs$522.83 million01/03/2024$40.78$39.95-2.04%$41.41$39.61166,417 shs$530.54 million01/02/2024$43.53$40.78-6.32%$43.43$40.32132,574 shs$541.56 million01/01/2024$43.53$43.53$43.67$42.63158,100 shs$578.08 million12/29/2023$42.97$43.53+1.30%$43.67$42.63158,037 shs$578.08 million12/28/2023$42.83$42.97+0.33%$43.07$42.4445,507 shs$570.64 million12/27/2023$42.55$42.83+0.66%$42.90$42.3945,253 shs$568.78 million Related Companies: ISPR Stock Price Chart DAO Stock Price Chart ADSE Stock Price Chart NN Stock Price Chart LNZA Stock Price Chart ACTG Stock Price Chart RDUS Stock Price Chart REAX Stock Price Chart PGY Stock Price Chart LQDT Stock Price Chart Receive FC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FC) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Franklin Covey Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.