Free Trial

Franklin Covey (FC) Stock Chart & Stock Price History

Franklin Covey logo
$23.37 -0.57 (-2.40%)
Closing price 03:58 PM Eastern
Extended Trading
$23.32 -0.04 (-0.18%)
As of 05:59 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 increased 3.28%, with a year-to-date return of 39.33%.

As of the latest close, Franklin Covey traded at $23.88 with a market cap of $272.34 million and volume of 34,382 shares. Five years ago, the stock traded at $31.12, representing a 24.92% decrease over that period. At the time, it had a market cap of $440.22 million and a volume of 23,333 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
-1.86%
3 Month
Performance
+82.69%
Year-To-Date
Performance
+39.33%
1 Year
Performance
+3.28%
5 Year
Performance
-24.92%

FC Stock Chart for Wednesday, June, 3, 2026

Franklin Covey Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/03/2026$23.88$23.37
-2.13%
$23.62$23.0738,146 shs$263.34 million
06/02/2026$24.30$23.88
-1.75%
$24.23$23.2034,382 shs$272.34 million
06/01/2026$23.81$24.30
+2.06%
$24.75$23.08103,696 shs$273.86 million
05/29/2026$24.03$23.81
-0.92%
$24.39$23.4360,836 shs$268.34 million
05/28/2026$23.97$24.03
+0.25%
$24.82$23.2085,839 shs$270.83 million
05/27/2026$23.50$23.97
+2.00%
$24.40$23.4386,376 shs$270.20 million
05/26/2026$23.53$23.50
-0.13%
$23.82$23.0665,317 shs$264.85 million
05/25/2026$23.53$23.53$23.70$22.4761,139 shs$265.18 million
05/22/2026$22.47$23.53
+4.73%
$23.70$22.4761,139 shs$265.18 million
05/21/2026$21.93$22.47
+2.43%
$22.58$21.2287,638 shs$253.20 million
05/20/2026$21.25$21.93
+3.21%
$22.12$20.4797,234 shs$247.23 million
05/19/2026$20.66$21.25
+2.84%
$21.46$20.4378,043 shs$239.49 million
05/18/2026$20.47$20.66
+0.97%
$21.02$20.3444,510 shs$232.88 million
05/15/2026$20.83$20.47
-1.74%
$21.19$20.3740,260 shs$230.64 million
05/14/2026$21.31$20.83
-2.24%
$21.66$20.07105,080 shs$234.77 million
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

This page (NYSE:FC) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners