Skip to main content
FC logo

Franklin Covey Co.

FCNYSEConsumer StaplesEducation & Training Services

$18.68Today:- (-)1Y −0.21%

As of Oct 23, 2026 close

Market cap
$213.90M
P/E (TTM)
97.85
Forward P/E
207.22
Dividend yield
-
52-week range
$11.16$26.81
Volume (live)
-
Avg. volume (3M)
51.17K

Franklin Covey Co. (FC) Historical Stock Prices

Analyze Franklin Covey Co. (FC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Franklin Covey Co. (FC) Interactive Price Chart

Interactive historical price chart showing Franklin Covey Co. stock price movements and trends across multiple time periods.

Loading chart...

FC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.5318.7218.3618.6818.6847.27K
Oct 22, 202618.4318.9318.4318.9318.9327.00K
Oct 21, 202618.3918.3917.7217.8717.8759.78K
Oct 20, 202617.9318.4417.9318.2418.2430.64K
Oct 19, 202617.8518.0717.7117.9217.9244.98K
Oct 16, 202618.2618.6917.7017.9517.9539.77K
Oct 15, 202618.4918.6318.0018.1618.1640.49K
Oct 14, 202618.4018.4617.9618.3518.3541.75K
Oct 13, 202618.8319.2118.5318.6218.6260.29K
Oct 12, 202618.0318.9017.6618.6718.6755.04K
Oct 9, 202618.1818.5118.0018.1518.1568.06K
Oct 8, 202618.0618.5517.9818.2518.2560.33K
Oct 7, 202617.3718.2817.1618.0518.0556.57K
Oct 6, 202617.5317.8117.2017.4517.4530.82K
Oct 5, 202617.1217.4817.1217.3517.3540.10K
Oct 2, 202617.6617.8417.2017.3317.3344.92K
Oct 1, 202617.1217.5216.9617.4417.4452.74K
Sep 30, 202616.9217.1816.8017.1017.1059.41K
Sep 29, 202616.8616.9716.3716.8416.8442.40K
Sep 28, 202617.1117.1116.7916.9516.9542.87K
Sep 25, 202617.1817.3917.1817.3117.3133.67K
Sep 24, 202617.2917.4016.8817.2717.2760.25K
Sep 23, 202617.3917.3917.1417.2017.2030.98K
Sep 22, 202617.7617.7617.2217.5617.5690.06K
Sep 21, 202617.4017.6417.0717.5417.5458.19K
Sep 18, 202617.5717.6217.0717.2717.27100.74K
Sep 17, 202617.9017.9417.2817.5217.5253.18K
Sep 16, 202618.0118.1417.5217.8117.8136.61K
Sep 15, 202618.2418.2417.8218.0018.0057.08K
Sep 14, 202617.9718.4517.7018.2418.2469.24K
Sep 11, 202618.0718.2517.9117.9617.9648.90K
Sep 10, 202618.0218.2817.8117.9117.9162.01K
Sep 9, 202618.8119.4718.0018.2018.2069.88K
Sep 8, 202619.1919.4818.5218.8118.8182.01K
Sep 4, 202618.3119.0918.2019.0219.0264.34K
Sep 3, 202619.1919.1918.0118.4018.4086.24K
Sep 2, 202619.3719.8218.5118.8718.87141.06K
Sep 1, 202620.1620.2219.4319.5119.5145.81K
Aug 31, 202620.4920.5220.1320.3520.3547.16K
Aug 28, 202620.5220.7220.3120.3720.3735.00K
Aug 27, 202620.2720.6020.0820.3520.3549.21K
Aug 26, 202620.4720.4720.0220.0720.0747.92K
Aug 25, 202620.7120.8420.1320.4220.4234.73K
Aug 24, 202620.2620.8520.0120.5820.5869.14K
Aug 21, 202620.0320.5019.8820.2920.2958.73K
Aug 20, 202620.0420.2019.7420.0120.0154.78K
Aug 19, 202619.9920.5619.8420.1220.1294.16K
Aug 18, 202618.9219.8418.3319.6319.63102.06K
Aug 17, 202620.0620.0619.0019.0819.0845.73K
Aug 14, 202620.1220.5919.5220.2520.2597.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.