Dark

FC
Franklin Covey Company
stock NYSE

Market Open

Sep 9, 2026 10:12:48 AM EDT

18.30USD-2.738%(-0.51)10,727

15.91Bid 28.12Ask 12.21Spread

Pre-market

0.00USD-100.000%(-19.02)0

After-hours

Sep 8, 2026 4:10:30 PM EDT

18.81USD+0.053%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	18.3100	18.3100	18.3000	18.3000	-2.711%	10,727	0.000%
2026-09-08	19.1900	19.4800	18.5200	18.8100	-1.104%	82,093	-2.711%
2026-09-04	18.3100	19.0950	18.2050	19.0200	+3.370%	64,340	-3.785%
2026-09-03	19.1900	19.1900	18.0100	18.4000	-2.491%	86,240	-0.543%
2026-09-02	19.3700	19.8200	18.5100	18.8700	-3.280%	141,107	-3.021%
2026-09-01	20.1600	20.2200	19.4300	19.5100	-4.128%	45,814	-6.202%
2026-08-31	20.4900	20.5250	20.1301	20.3500	-0.098%	47,179	-10.074%
2026-08-28	20.5200	20.7200	20.3100	20.3700	+0.098%	35,004	-10.162%
2026-08-27	20.2700	20.6000	20.0800	20.3500	+1.395%	49,217	-10.074%
2026-08-26	20.4700	20.4700	20.0200	20.0700	-1.714%	47,922	-8.819%
2026-08-25	20.7100	20.8400	20.1288	20.4200	-0.777%	34,728	-10.382%
2026-08-24	20.2600	20.8500	20.0100	20.5800	+1.429%	69,169	-11.079%
2026-08-21	20.0300	20.5050	19.8800	20.2900	+1.399%	59,160	-9.808%
2026-08-20	20.0400	20.2000	19.7400	20.0100	-0.547%	54,785	-8.546%
2026-08-19	19.9900	20.5600	19.8400	20.1200	+2.496%	95,266	-9.046%
2026-08-18	18.9200	19.8400	18.3301	19.6300	+2.883%	102,059	-6.775%
2026-08-17	20.0600	20.0600	19.0000	19.0800	-5.778%	45,728	-4.088%
2026-08-14	20.1200	20.5850	19.5200	20.2500	+0.596%	97,212	-9.630%
2026-08-13	20.8000	20.8000	19.8200	20.1300	-2.660%	62,729	-9.091%
2026-08-12	20.7900	21.0000	20.3500	20.6800	-0.481%	84,474	-11.509%
2026-08-11	21.4100	21.6700	20.4900	20.7800	-3.124%	56,064	-11.935%
2026-08-10	21.6600	21.6600	21.2100	21.4500	-1.651%	55,344	-14.685%
2026-08-07	21.2300	21.9100	21.2100	21.8100	+1.821%	71,117	-16.094%
2026-08-06	21.4500	21.6000	21.0600	21.4200	-2.013%	53,173	-14.566%
2026-08-05	21.6000	21.9000	20.8400	21.8600	+1.204%	89,005	-16.285%
2026-08-04	21.4100	22.0100	21.4100	21.6000	+0.046%	86,700	-15.278%
2026-08-03	21.4200	22.1750	20.8000	21.5900	+0.653%	84,194	-15.239%
2026-07-31	21.6000	21.8600	20.9000	21.4500	-0.325%	76,660	-14.685%
2026-07-30	20.8600	22.0400	20.5100	21.5200	+1.798%	129,779	-14.963%
2026-07-29	22.2500	22.3550	20.9500	21.1400	-3.909%	104,052	-13.434%
2026-07-28	22.0300	22.5000	21.3790	22.0000	+1.382%	68,129	-16.818%
2026-07-27	20.7000	22.0800	20.7000	21.7000	+5.340%	87,172	-15.668%
2026-07-24	20.8400	21.2900	20.5001	20.6000	-1.294%	45,798	-11.165%
2026-07-23	20.9700	21.5698	20.5000	20.8700	-2.385%	92,563	-12.314%
2026-07-22	20.5000	21.5300	20.5000	21.3800	+4.242%	87,450	-14.406%
2026-07-21	21.1500	21.2600	20.5000	20.5100	-2.704%	57,180	-10.775%
2026-07-20	20.2800	21.1800	18.8000	21.0800	+3.945%	89,531	-13.188%
2026-07-17	20.5000	20.7400	19.9800	20.2800	-1.073%	93,428	-9.763%
2026-07-16	20.4600	20.8000	20.3200	20.5000	+1.636%	74,335	-10.732%
2026-07-15	20.6000	21.2100	20.0900	20.1700	-1.610%	72,780	-9.271%
2026-07-14	20.4700	20.9300	20.4700	20.5000	-0.049%	67,809	-10.732%
2026-07-13	21.0700	21.2000	20.5000	20.5100	-2.194%	78,380	-10.775%
2026-07-10	20.9000	21.1450	20.4500	20.9700	+1.255%	73,093	-12.732%
2026-07-09	19.2500	20.9200	19.2500	20.7100	+5.988%	130,606	-11.637%
2026-07-08	21.4500	21.7050	19.5200	19.5400	-9.912%	132,198	-6.346%
2026-07-07	23.0100	23.0600	21.6150	21.6900	-5.284%	138,903	-15.629%
2026-07-06	21.6700	23.3600	21.6100	22.9000	+5.142%	141,654	-20.087%
2026-07-02	19.2900	23.0700	19.1250	21.7800	-12.845%	478,663	-15.978%
2026-07-01	24.9100	26.8100	24.9100	24.9900	+1.875%	350,219	-26.771%
2026-06-30	25.5200	25.7800	24.4000	24.5300	-3.992%	93,436	-25.397%
2026-06-29	24.9700	25.7000	24.3000	25.5500	+2.858%	211,863	-28.376%
2026-06-26	23.8200	24.8600	23.7500	24.8400	+4.722%	228,166	-26.329%
2026-06-25	23.7100	23.9900	22.5000	23.7200	-0.126%	122,736	-22.850%
2026-06-24	23.6600	24.3700	23.4300	23.7500	+2.327%	131,798	-22.947%
2026-06-23	23.1700	24.1500	22.6206	23.2100	-0.557%	83,535	-21.155%
2026-06-22	23.8000	24.3800	23.3000	23.3400	-2.302%	146,590	-21.594%
2026-06-18	23.4200	24.2000	23.2700	23.8900	+2.007%	163,895	-23.399%
2026-06-17	23.2700	24.6350	23.1800	23.4200	+1.561%	75,784	-21.862%
2026-06-16	23.6500	24.4900	22.9000	23.0600	-2.700%	54,886	-20.642%
2026-06-15	24.2900	24.3700	23.5300	23.7000	-2.549%	43,310	-22.785%
2026-06-12	24.6900	25.5000	24.1900	24.3200	-1.935%	67,220	-24.753%
2026-06-11	24.5700	25.2800	23.9600	24.8000	+0.854%	56,151	-26.210%
2026-06-10	23.9500	25.2600	23.9500	24.5900	+2.715%	78,599	-25.580%
2026-06-09	23.8700	24.9700	23.3750	23.9400	-0.125%	100,688	-23.559%
2026-06-08	24.1400	24.7500	23.7400	23.9700	+0.167%	45,967	-23.655%
2026-06-05	24.0700	24.1850	23.7315	23.9300	0.000%	27,498	-23.527%
2026-06-04	23.6200	24.2900	23.2600	23.9300	+2.704%	48,811	-23.527%
2026-06-03	23.6000	23.6220	23.0700	23.3000	-2.673%	38,166	-21.459%
2026-06-02	23.8300	24.2300	23.2000	23.9400	-0.911%	34,382	-23.559%
2026-06-01	23.4800	24.7500	23.0800	24.1600	+1.855%	103,696	-24.255%
2026-05-29	24.2700	24.3900	23.4300	23.7200	-1.249%	60,836	-22.850%
2026-05-28	24.0300	24.8200	23.1950	24.0200	+0.376%	85,839	-23.813%
2026-05-27	23.4700	24.4000	23.4300	23.9300	+1.830%	86,376	-23.527%
2026-05-26	23.5500	23.8150	23.0600	23.5000	-0.718%	65,317	-22.128%
2026-05-22	22.4700	23.7000	22.4700	23.6700	+5.575%	61,139	-22.687%
2026-05-21	21.7800	22.5750	21.2200	22.4200	+1.724%	87,638	-18.376%
2026-05-20	21.2600	22.1200	20.4700	22.0400	+2.991%	97,234	-16.969%
2026-05-19	20.7300	21.4600	20.4300	21.4000	+3.582%	78,103	-14.486%
2026-05-18	20.5400	21.0200	20.3400	20.6600	+0.830%	44,514	-11.423%
2026-05-15	20.7400	21.1900	20.3700	20.4900	-2.102%	40,260	-10.688%
2026-05-14	21.4900	21.6600	20.0700	20.9300	-1.645%	105,080	-12.566%
2026-05-13	21.1600	21.5600	20.8200	21.2800	-0.746%	62,647	-14.004%
2026-05-12	22.0600	22.0600	20.9400	21.4400	-2.501%	60,934	-14.646%
2026-05-11	22.2100	22.6200	21.3800	21.9900	-0.722%	43,950	-16.780%
2026-05-08	22.4900	23.1799	21.6700	22.1500	-1.774%	56,625	-17.381%
2026-05-07	22.6500	23.0500	22.2950	22.5500	+0.445%	120,693	-18.847%
2026-05-06	22.8300	22.8300	21.6250	22.4500	-0.399%	78,250	-18.486%
2026-05-05	21.8400	22.6400	21.6000	22.5400	+2.969%	80,191	-18.811%
2026-05-04	21.2200	22.5000	21.1400	21.8900	+1.909%	93,397	-16.400%
2026-05-01	21.4300	21.5300	20.8200	21.4800	+1.321%	70,206	-14.804%
2026-04-30	21.6200	21.7299	20.7300	21.2000	-1.988%	79,531	-13.679%
2026-04-29	22.2900	22.3100	21.5900	21.6300	-2.787%	63,166	-15.395%
2026-04-28	21.7300	22.5500	21.1100	22.2500	+4.558%	78,797	-17.753%
2026-04-27	21.5200	21.9141	20.6400	21.2800	-1.527%	81,342	-14.004%
2026-04-24	21.5500	22.4788	21.2600	21.6100	-1.144%	46,268	-15.317%
2026-04-23	23.1700	23.1700	21.7600	21.8600	-4.416%	55,955	-16.285%
2026-04-22	23.4600	23.6200	22.6000	22.8700	-1.677%	79,359	-19.983%
2026-04-21	23.5600	23.7200	22.8700	23.2600	-0.513%	61,158	-21.324%
2026-04-20	23.5900	24.1500	22.7501	23.3800	-0.848%	73,681	-21.728%
2026-04-17	23.3600	23.6850	22.8300	23.5800	+2.211%	138,731	-22.392%
2026-04-16	23.3900	23.4400	22.6500	23.0700	-0.774%	99,785	-20.676%
2026-04-15	22.7800	23.6450	22.4500	23.2500	+1.043%	118,002	-21.290%
2026-04-14	22.6000	23.0900	22.3700	23.0100	+1.187%	157,065	-20.469%
2026-04-13	21.3900	22.9900	21.3800	22.7400	+5.522%	210,730	-19.525%
2026-04-10	21.4900	21.6800	20.6501	21.5500	+0.233%	172,473	-15.081%
2026-04-09	21.4400	22.0100	21.1750	21.5000	-1.240%	140,686	-14.884%
2026-04-08	23.4300	23.4300	21.6350	21.7700	-1.135%	167,200	-15.939%
2026-04-07	23.1800	23.7151	21.3200	22.0200	-5.331%	392,485	-16.894%
2026-04-06	23.2100	24.3800	21.7001	23.2600	-0.257%	537,569	-21.324%
2026-04-02	17.6300	23.9000	17.6300	23.3200	+44.396%	2,006,918	-21.527%
2026-04-01	15.8600	16.1900	15.3950	16.1500	+2.280%	155,061	+13.313%
2026-03-31	15.7500	15.9700	15.4300	15.7900	+1.740%	88,635	+15.896%
2026-03-30	15.3700	15.5500	14.9229	15.5200	+1.504%	70,795	+17.912%
2026-03-27	15.4500	15.4600	14.9201	15.2900	-1.036%	117,599	+19.686%
2026-03-26	15.0100	15.9600	15.0050	15.4500	+2.250%	105,334	+18.447%
2026-03-25	14.4000	15.1500	14.3100	15.1100	+6.184%	204,101	+21.112%
2026-03-24	13.3600	14.3100	13.2350	14.2300	+4.709%	210,645	+28.602%
2026-03-23	12.5000	13.6064	12.2400	13.5900	+11.485%	310,866	+34.658%
2026-03-20	11.9600	12.3650	11.7200	12.1900	+2.265%	492,554	+50.123%
2026-03-19	11.4700	11.9900	11.3900	11.9200	+2.405%	94,527	+53.523%
2026-03-18	12.1300	12.2500	11.6000	11.6400	-3.642%	83,442	+57.216%
2026-03-17	12.1600	12.4200	11.7300	12.0800	+0.751%	345,917	+51.490%
2026-03-16	11.6500	12.1000	11.4200	11.9900	+3.899%	111,479	+52.627%
2026-03-13	11.6400	11.7350	11.1600	11.5400	-1.114%	500,248	+58.579%
2026-03-12	11.6100	11.9400	11.6100	11.6700	-0.850%	150,457	+56.812%
2026-03-11	11.6300	11.8600	11.2800	11.7700	-0.423%	298,739	+55.480%
2026-03-10	12.1000	12.4500	11.6200	11.8200	-2.395%	169,983	+54.822%
2026-03-09	12.0900	12.2000	11.4900	12.1100	-1.864%	201,047	+51.115%
2026-03-06	12.6200	12.7900	12.1700	12.3400	-4.193%	103,220	+48.298%
2026-03-05	12.6400	13.0900	12.5604	12.8800	+0.704%	123,674	+42.081%
2026-03-04	12.7200	13.0200	12.5550	12.7900	+0.235%	124,437	+43.081%
2026-03-03	12.5700	12.9500	12.2450	12.7600	-0.390%	137,102	+43.417%
2026-03-02	12.7700	13.1300	12.7700	12.8100	-1.613%	95,570	+42.857%
2026-02-27	13.2400	13.4250	12.9500	13.0200	-3.197%	147,652	+40.553%
2026-02-26	13.6200	14.0600	13.2100	13.4500	-1.681%	152,062	+36.059%
2026-02-25	13.6600	14.9650	13.4100	13.6800	+0.367%	167,242	+33.772%
2026-02-24	13.6200	14.1700	13.1000	13.6300	-0.728%	240,062	+34.263%
2026-02-23	14.7500	15.0950	13.5700	13.7300	-7.976%	254,763	+33.285%
2026-02-20	16.0300	16.0899	14.8250	14.9200	-7.787%	287,731	+22.654%
2026-02-19	16.5100	16.8050	16.0100	16.1800	-4.374%	104,613	+13.103%
2026-02-18	17.5700	17.8500	16.7500	16.9200	-2.870%	140,968	+8.156%
2026-02-17	17.6900	17.8500	17.3400	17.4200	-1.914%	54,245	+5.052%
2026-02-13	18.2100	18.9200	17.7600	17.7600	-1.607%	81,592	+3.041%
2026-02-12	18.8000	18.8000	17.7850	18.0500	-3.733%	105,568	+1.385%
2026-02-11	19.4500	19.4500	18.4400	18.7500	-3.500%	75,413	-2.400%
2026-02-10	19.6900	20.1300	19.4300	19.4300	-0.918%	91,392	-5.816%
2026-02-09	19.5000	19.8200	19.1800	19.6100	+0.616%	70,199	-6.680%
2026-02-06	19.2800	19.8200	18.9800	19.4900	+2.958%	90,914	-6.106%
2026-02-05	19.7500	19.8100	18.4200	18.9300	-4.297%	122,134	-3.328%
2026-02-04	19.6700	20.3500	18.7804	19.7800	+0.457%	135,382	-7.482%
2026-02-03	20.5800	20.7500	19.1950	19.6900	-4.649%	160,727	-7.059%
2026-02-02	20.4200	20.8700	19.5500	20.6500	+1.375%	199,493	-11.380%
2026-01-30	20.2900	20.8750	20.2900	20.3700	-0.440%	104,053	-10.162%
2026-01-29	20.2200	20.5500	20.0300	20.4600	+2.045%	123,524	-10.557%
2026-01-28	20.0000	20.5850	20.0000	20.0500	+0.350%	118,776	-8.728%
2026-01-27	20.7000	20.9900	19.9000	19.9800	-3.478%	168,332	-8.408%
2026-01-26	20.8100	20.9300	19.7900	20.7000	-0.337%	118,292	-11.594%
2026-01-23	20.9900	21.1800	20.6800	20.7700	-1.048%	183,613	-11.892%
2026-01-22	21.0900	21.4600	20.9350	20.9900	0.000%	129,132	-12.816%
2026-01-21	20.9300	21.2850	20.6600	20.9900	+2.340%	171,296	-12.816%
2026-01-20	20.6500	20.8700	20.2000	20.5100	-2.100%	148,403	-10.775%
2026-01-16	21.0700	21.4300	20.0650	20.9500	-0.522%	181,775	-12.649%
2026-01-15	20.0000	21.0800	20.0000	21.0600	+5.723%	154,098	-13.105%
2026-01-14	19.4600	20.0900	19.1500	19.9200	+2.680%	129,305	-8.133%
2026-01-13	19.4000	19.6700	19.1500	19.4000	+1.042%	160,158	-5.670%
2026-01-12	18.8000	19.5350	18.7000	19.2000	+1.266%	190,829	-4.687%
2026-01-09	17.8800	19.2401	17.5200	18.9600	+5.863%	153,994	-3.481%
2026-01-08	16.1500	18.5500	15.8700	17.9100	+0.505%	289,465	+2.178%
2026-01-07	17.8700	18.3299	17.5600	17.8200	-0.890%	127,156	+2.694%
2026-01-06	17.1000	18.0200	17.1000	17.9800	+4.535%	104,529	+1.780%
2026-01-05	16.6400	17.4550	16.6400	17.2000	+3.365%	160,391	+6.395%
2026-01-02	16.8000	16.9400	16.5300	16.6400	-0.834%	112,584	+9.976%
2025-12-31	16.7800	17.0500	16.7400	16.7800	-0.769%	106,716	+9.058%
2025-12-30	16.9900	17.1650	16.7455	16.9100	-1.457%	119,634	+8.220%
2025-12-29	16.9500	17.4800	16.8262	17.1600	+0.468%	189,183	+6.643%
2025-12-26	16.9600	17.0800	16.7969	17.0800	+0.648%	101,142	+7.143%
2025-12-24	16.8200	17.0300	16.6300	16.9700	+0.832%	63,371	+7.837%
2025-12-23	16.9900	17.0500	16.6900	16.8300	-1.000%	90,842	+8.734%
2025-12-22	16.8900	17.1900	16.6400	17.0000	+0.711%	117,895	+7.647%
2025-12-19	16.8700	17.0500	16.7950	16.8800	-0.530%	167,369	+8.412%
2025-12-18	16.8800	17.0200	16.6700	16.9700	+1.435%	100,452	+7.837%
2025-12-17	16.3200	17.0600	16.3200	16.7300	+2.575%	129,475	+9.384%
2025-12-16	16.1200	16.6400	16.0100	16.3100	+0.555%	137,910	+12.201%
2025-12-15	16.6900	16.6900	16.0500	16.2200	-2.465%	140,381	+12.824%
2025-12-12	16.7000	17.0200	16.3478	16.6300	-0.120%	123,001	+10.042%
2025-12-11	16.4600	16.7800	16.4600	16.6500	+1.339%	81,505	+9.910%
2025-12-10	16.1950	16.7100	16.0000	16.4300	+1.671%	146,181	+11.382%
2025-12-09	15.8600	16.2300	15.6810	16.1600	+1.571%	78,040	+13.243%
2025-12-08	15.8900	16.0300	15.7200	15.9100	+0.126%	118,875	+15.022%
2025-12-05	16.1200	16.3900	15.8300	15.8900	-2.035%	99,496	+15.167%
2025-12-04	15.9500	16.2900	15.7600	16.2200	+2.141%	173,348	+12.824%
2025-12-03	15.7200	15.9600	15.2200	15.8800	+1.340%	201,229	+15.239%
2025-12-02	15.8000	15.9300	15.5250	15.6700	-0.823%	97,518	+16.784%
2025-12-01	15.5900	16.1000	15.4485	15.8000	+0.509%	110,800	+15.823%
2025-11-28	15.4900	15.9500	15.4900	15.7200	+0.640%	111,374	+16.412%
2025-11-26	15.3700	16.0033	14.5200	15.6200	+0.970%	138,715	+17.157%
2025-11-25	14.8600	15.5600	14.8600	15.4700	+4.456%	191,814	+18.293%
2025-11-24	14.9300	15.3150	14.6750	14.8100	-1.595%	141,279	+23.565%
2025-11-21	14.2800	15.3600	14.2500	15.0500	+6.135%	153,870	+21.595%
2025-11-20	14.7800	14.9300	14.0350	14.1800	-3.930%	146,294	+29.055%
2025-11-19	15.0600	15.2399	14.7500	14.7600	-2.445%	233,836	+23.984%
2025-11-18	14.5400	15.2700	14.2600	15.1300	+3.206%	217,879	+20.952%
2025-11-17	15.1100	15.2550	14.5600	14.6600	-2.201%	366,651	+24.829%
2025-11-14	15.1200	15.3050	14.4150	14.9900	-0.663%	97,666	+22.081%
2025-11-13	15.2200	15.2900	14.8450	15.0900	-0.396%	143,394	+21.272%
2025-11-12	15.2700	15.4800	14.8500	15.1500	-1.495%	118,252	+20.792%
2025-11-11	14.9300	15.4200	14.6600	15.3800	+3.152%	175,478	+18.986%
2025-11-10	14.9500	15.3400	14.6500	14.9100	+0.134%	136,748	+22.736%
2025-11-07	15.7400	15.7400	14.7800	14.8900	-6.352%	215,521	+22.901%
2025-11-06	16.8800	17.1300	15.4100	15.9000	-10.068%	159,611	+15.094%
2025-11-05	16.8200	17.8630	16.7600	17.6800	+5.113%	173,698	+3.507%
2025-11-04	16.3300	16.8600	16.2900	16.8200	+2.624%	84,583	+8.799%
2025-11-03	17.0000	17.0300	16.3100	16.3900	-3.475%	83,383	+11.653%
2025-10-31	16.8800	17.0000	16.6700	16.9800	+0.177%	72,523	+7.774%
2025-10-30	16.7900	16.9950	16.6000	16.9500	-0.059%	77,547	+7.965%
2025-10-29	17.7500	17.9650	16.8150	16.9600	-5.198%	104,575	+7.901%
2025-10-28	17.9000	18.2100	17.6650	17.8900	-0.831%	113,888	+2.292%
2025-10-27	18.8300	18.8300	18.0300	18.0400	-3.426%	73,370	+1.441%
2025-10-24	19.2200	19.5150	18.6050	18.6800	-1.529%	52,109	-2.034%
2025-10-23	18.2300	19.0200	18.2300	18.9700	+4.403%	69,276	-3.532%
2025-10-22	19.2100	19.3812	18.0200	18.1700	-5.512%	71,790	+0.715%
2025-10-21	18.5200	19.8000	18.2300	19.2300	+4.284%	367,650	-4.836%
2025-10-20	17.9900	18.5150	17.8800	18.4400	+4.476%	68,712	-0.759%
2025-10-17	17.5000	17.8050	17.2500	17.6500	+0.570%	103,578	+3.683%
2025-10-16	17.9100	17.9550	17.4600	17.5500	-0.959%	74,464	+4.274%
2025-10-15	17.7900	18.0750	17.6100	17.7200	+0.283%	52,028	+3.273%
2025-10-14	17.3000	17.9100	17.1501	17.6700	+0.569%	45,085	+3.565%
2025-10-13	17.4700	17.7200	17.2250	17.5700	+2.389%	74,169	+4.155%
2025-10-10	17.8100	18.0450	17.0600	17.1600	-4.294%	92,734	+6.643%
2025-10-09	18.2100	18.2100	17.8200	17.9300	-1.968%	48,990	+2.064%
2025-10-08	18.0200	18.3200	18.0100	18.2900	+1.274%	47,358	+0.055%
2025-10-07	18.5100	18.6000	18.0512	18.0600	-2.903%	85,185	+1.329%
2025-10-06	19.6700	19.7400	18.5900	18.6000	-4.859%	77,486	-1.613%
2025-10-03	19.1500	19.7200	19.1500	19.5500	+2.302%	58,632	-6.394%
2025-10-02	19.0700	19.1542	18.6900	19.1100	+1.111%	77,591	-4.239%
2025-10-01	19.2700	19.3400	18.0100	18.9000	-2.628%	129,045	-3.175%
2025-09-30	19.6000	19.6200	19.1700	19.4100	-1.622%	80,975	-5.719%
2025-09-29	20.2800	20.4400	19.6400	19.7300	-2.278%	103,775	-7.248%
2025-09-26	19.3500	21.3600	19.3500	20.1900	+5.707%	580,584	-9.361%
2025-09-25	19.4300	19.5400	18.9700	19.1000	-2.051%	58,684	-4.188%
2025-09-24	19.4900	19.7650	19.1400	19.5000	+0.257%	76,907	-6.154%
2025-09-23	20.1400	20.2500	19.3800	19.4500	-3.522%	104,069	-5.913%
2025-09-22	19.6400	20.2400	19.1550	20.1600	+2.076%	73,820	-9.226%
2025-09-19	20.0100	20.0500	19.6800	19.7500	-1.003%	192,296	-7.342%
2025-09-18	19.3800	20.0600	19.3500	19.9500	+3.421%	115,824	-8.271%
2025-09-17	19.5500	20.0700	19.2400	19.2900	-0.924%	119,745	-5.132%
2025-09-16	19.0500	19.4720	18.8250	19.4700	+1.937%	56,557	-6.009%
2025-09-15	19.1400	19.2150	18.7936	19.1000	+0.473%	62,439	-4.188%
2025-09-12	19.3700	19.4300	19.0038	19.0100	-2.463%	65,738	-3.735%
2025-09-11	18.4800	19.5000	18.4800	19.4900	+5.408%	79,030	-6.106%
2025-09-10	18.7000	18.7500	18.1300	18.4900	-1.597%	123,873	-1.028%
2025-09-09	19.0600	19.1400	18.7600	18.7900	-2.084%	61,227	-2.608%
2025-09-08	19.2100	19.2800	18.8300	19.1900	-0.673%	83,487	-4.638%
2025-09-05	19.3100	19.6700	18.7631	19.3200	+0.104%	81,511	-5.280%
2025-09-04	18.9200	19.3200	18.6875	19.3000	+2.170%	128,623	-5.181%
2025-09-03	19.6700	19.9250	18.8500	18.8900	-3.573%	164,143	-3.123%
2025-09-02	19.5500	20.1000	19.3600	19.5900	+0.153%	211,044	-6.585%
2025-08-29	19.6500	19.9200	19.0900	19.5600	-0.610%	827,457	-6.442%
2025-08-28	19.7500	20.0650	19.5000	19.6800	0.000%	92,706	-7.012%
2025-08-27	19.4900	19.7500	19.4900	19.6800	+0.716%	41,173	-7.012%
2025-08-26	19.4900	19.7600	19.4200	19.5400	+0.982%	74,563	-6.346%
2025-08-25	19.9200	19.9400	19.3400	19.3500	-3.105%	87,553	-5.426%
2025-08-22	19.4700	20.2700	19.3000	19.9700	+4.010%	189,124	-8.363%
2025-08-21	18.9900	19.3100	18.9100	19.2000	+1.534%	92,398	-4.687%
2025-08-20	19.6100	19.6100	18.8800	18.9100	-3.619%	70,331	-3.226%
2025-08-19	18.9100	19.9400	18.9100	19.6200	+1.395%	128,218	-6.728%
2025-08-18	19.4600	19.7650	19.3100	19.3500	0.000%	84,171	-5.426%
2025-08-15	19.6600	19.7100	19.3200	19.3500	-1.326%	173,541	-5.426%
2025-08-14	19.8100	20.5700	19.3800	19.6100	-0.356%	120,453	-6.680%
2025-08-13	19.1100	19.9200	19.0650	19.6800	+2.714%	175,394	-7.012%
2025-08-12	18.5100	19.2300	18.4200	19.1600	+4.130%	85,137	-4.489%
2025-08-11	18.7500	18.8300	18.3200	18.4000	-2.387%	73,517	-0.543%
2025-08-08	19.1900	19.4000	18.8200	18.8500	-1.050%	79,181	-2.918%
2025-08-07	19.7000	19.8600	18.8900	19.0500	-1.956%	118,830	-3.937%
2025-08-06	18.9200	19.5100	18.7000	19.4300	+2.696%	158,140	-5.816%
2025-08-05	18.5600	19.1600	18.5600	18.9200	+2.105%	129,083	-3.277%
2025-08-04	18.6600	18.7900	18.4000	18.5300	-0.483%	141,149	-1.241%
2025-08-01	19.3300	19.7700	18.5800	18.6200	-5.530%	145,816	-1.719%
2025-07-31	19.6000	19.8600	19.2050	19.7100	+0.051%	138,823	-7.154%
2025-07-30	20.2000	20.3300	19.5800	19.7000	-2.185%	186,890	-7.107%
2025-07-29	20.3500	20.4200	20.0900	20.1400	-0.396%	103,366	-9.136%
2025-07-28	20.5200	20.8000	20.2100	20.2200	-0.688%	82,928	-9.496%
2025-07-25	20.2900	20.4400	19.9200	20.3600	-0.147%	122,486	-10.118%
2025-07-24	20.8200	20.8950	20.1000	20.3900	-2.065%	112,119	-10.250%
2025-07-23	20.1800	20.8500	19.8950	20.8200	+4.361%	158,534	-12.104%
2025-07-22	19.6900	20.2300	19.6900	19.9500	+1.372%	175,500	-8.271%
2025-07-21	19.4900	19.8200	19.2550	19.6800	+1.811%	118,175	-7.012%
2025-07-18	20.0800	20.2900	19.1700	19.3300	-3.302%	137,280	-5.329%
2025-07-17	20.0600	20.4850	19.9308	19.9900	-0.349%	90,665	-8.454%
2025-07-16	19.8800	20.0700	19.6200	20.0600	+2.035%	146,469	-8.774%
2025-07-15	20.2500	20.4850	19.6500	19.6600	-2.189%	118,832	-6.918%
2025-07-14	19.6100	20.4255	19.4850	20.1000	+1.158%	109,487	-8.955%
2025-07-11	20.7000	20.9100	19.8000	19.8700	-4.700%	201,511	-7.901%
2025-07-10	20.7600	21.2700	20.6900	20.8500	+0.144%	100,886	-12.230%
2025-07-09	21.4600	21.6250	20.6601	20.8200	-2.846%	95,696	-12.104%
2025-07-08	21.4600	22.1631	21.3000	21.4300	+0.705%	130,386	-14.606%
2025-07-07	21.9500	22.6300	21.0724	21.2800	-3.710%	215,989	-14.004%
2025-07-03	22.2600	22.4400	21.1400	22.1000	-8.564%	467,756	-17.195%
2025-07-02	24.2700	24.7000	23.6600	24.1700	+0.249%	533,601	-24.286%
2025-07-01	22.8100	24.7000	22.2800	24.1100	+5.653%	129,139	-24.098%
2025-06-30	23.3900	23.7514	22.7800	22.8200	-2.395%	156,568	-19.807%
2025-06-27	23.4000	24.0600	23.3250	23.3800	+0.343%	137,502	-21.728%
2025-06-26	22.4300	23.3400	22.2900	23.3000	+3.143%	103,705	-21.459%
2025-06-25	23.0100	23.0100	22.3300	22.5900	-1.697%	63,093	-18.991%
2025-06-24	22.8600	23.1500	22.4600	22.9800	+1.817%	47,384	-20.366%
2025-06-23	22.3200	22.7499	22.2550	22.5700	+1.347%	45,307	-18.919%
2025-06-20	22.5100	22.5100	22.0400	22.2700	+0.045%	97,934	-17.827%
2025-06-18	22.8400	23.0600	22.0400	22.2600	-2.582%	66,853	-17.790%
2025-06-17	23.2100	23.3500	21.4800	22.8500	-1.805%	93,802	-19.912%
2025-06-16	22.8800	23.6000	22.6900	23.2700	+2.783%	86,058	-21.358%
2025-06-13	22.2500	22.8000	22.1000	22.6400	-0.264%	105,918	-19.170%
2025-06-12	22.3800	22.7400	22.1200	22.7000	+0.398%	62,844	-19.383%
2025-06-11	23.0800	23.0800	22.4150	22.6100	-2.079%	77,780	-19.062%
2025-06-10	23.1600	23.3269	22.7500	23.0900	+0.391%	58,854	-20.745%
2025-06-09	22.7800	23.3200	22.7000	23.0000	+1.277%	83,236	-20.435%
2025-06-06	22.6600	22.9050	22.4700	22.7100	+1.793%	56,196	-19.419%
2025-06-05	22.7200	22.7400	22.2600	22.3100	-1.891%	51,288	-17.974%
2025-06-04	22.6900	23.0750	22.6100	22.7400	+0.309%	46,207	-19.525%
2025-06-03	22.5700	22.7850	22.2500	22.6700	+0.354%	87,421	-19.277%
2025-06-02	23.2700	23.4920	22.5500	22.5900	-3.379%	94,198	-18.991%
2025-05-30	23.5900	23.6300	23.3150	23.3800	-1.309%	61,463	-21.728%
2025-05-29	23.7200	23.8200	23.5000	23.6900	+0.723%	51,734	-22.752%
2025-05-28	23.6500	23.7400	23.4100	23.5200	-0.885%	69,489	-22.194%
2025-05-27	23.2300	23.8600	23.1750	23.7300	+3.760%	52,473	-22.882%
2025-05-23	22.7500	23.0850	22.6500	22.8700	-1.550%	78,521	-19.983%
2025-05-22	22.7800	23.4600	22.7800	23.2300	+1.308%	61,528	-21.223%
2025-05-21	23.2900	23.5899	22.9100	22.9300	-2.880%	67,521	-20.192%
2025-05-20	23.7800	24.0450	23.5000	23.6100	-0.253%	75,794	-22.490%
2025-05-19	23.3700	23.8200	23.0900	23.6700	+0.212%	79,205	-22.687%
2025-05-16	23.6200	23.8100	23.1037	23.6200	+0.042%	91,945	-22.523%
2025-05-15	22.9700	23.6800	22.8100	23.6100	+2.474%	109,256	-22.490%
2025-05-14	23.0600	23.4100	22.7726	23.0400	-0.647%	119,730	-20.573%
2025-05-13	22.8300	23.6200	22.5223	23.1900	+2.793%	111,765	-21.087%
2025-05-12	22.0000	22.6500	21.6200	22.5600	+6.919%	92,576	-18.883%
2025-05-09	21.3300	21.4700	20.9350	21.1000	-1.078%	49,207	-13.270%
2025-05-08	20.7700	21.7900	20.7350	21.3300	+5.229%	80,156	-14.205%
2025-05-07	20.6800	20.8400	20.1000	20.2700	-1.266%	81,316	-9.719%
2025-05-06	20.6500	20.9900	20.5000	20.5300	-1.582%	58,328	-10.862%
2025-05-05	20.9200	21.2800	20.8100	20.8600	-1.557%	57,029	-12.272%
2025-05-02	20.7900	21.2700	20.6668	21.1900	+2.914%	90,397	-13.639%
2025-05-01	20.3200	20.8300	20.1300	20.5900	+1.379%	72,257	-11.122%
2025-04-30	20.5800	20.5800	20.0600	20.3100	-2.262%	69,780	-9.897%
2025-04-29	20.6600	21.0150	20.4100	20.7800	+0.484%	89,894	-11.935%
2025-04-28	20.7000	21.0600	20.2450	20.6800	-0.481%	104,379	-11.509%
2025-04-25	20.5100	20.9000	20.2700	20.7800	+0.193%	83,357	-11.935%
2025-04-24	20.4700	20.7800	20.3600	20.7400	+2.067%	101,280	-11.765%
2025-04-23	20.5600	21.4415	20.1350	20.3200	+1.804%	109,291	-9.941%
2025-04-22	19.8800	20.1600	19.4000	19.9600	+0.605%	106,567	-8.317%
2025-04-21	20.1200	20.1200	19.6000	19.8400	-2.602%	76,835	-7.762%
2025-04-17	20.2150	20.7100	19.9800	20.3700	+0.842%	106,302	-10.162%
2025-04-16	20.5500	20.8350	20.1400	20.2000	-2.885%	76,591	-9.406%
2025-04-15	20.5700	21.0000	20.1800	20.8000	+2.312%	118,536	-12.019%
2025-04-14	20.3500	20.4850	19.3500	20.3300	+0.594%	244,352	-9.985%
2025-04-11	19.5900	21.0500	19.0500	20.2100	+2.902%	196,192	-9.451%
2025-04-10	20.5100	20.8177	19.2000	19.6400	-6.787%	197,396	-6.823%
2025-04-09	19.5800	21.7100	18.9400	21.0700	+6.846%	335,695	-13.147%
2025-04-08	20.7900	20.9300	19.3900	19.7200	-1.695%	246,849	-7.201%
2025-04-07	20.2100	21.3200	19.0400	20.0600	-2.857%	301,731	-8.774%
2025-04-04	19.8500	21.0100	19.5385	20.6500	+0.683%	427,258	-11.380%
2025-04-03	23.0000	23.1100	19.9950	20.5100	-26.461%	734,124	-10.775%
2025-04-02	27.5200	28.1300	27.0200	27.8900	-0.393%	152,159	-34.385%
2025-04-01	27.7000	28.3900	27.4501	28.0000	+1.376%	182,218	-34.643%
2025-03-31	27.5800	27.9400	26.9000	27.6200	-1.463%	183,778	-33.744%
2025-03-28	28.1400	28.1800	27.1400	28.0300	-0.249%	244,916	-34.713%
2025-03-27	28.7700	29.1700	27.8350	28.1000	-1.885%	190,285	-34.875%
2025-03-26	29.0700	29.3100	27.9100	28.6400	-1.139%	188,423	-36.103%
2025-03-25	28.7300	29.2350	27.8000	28.9700	+1.117%	215,170	-36.831%
2025-03-24	28.8800	29.5200	28.6100	28.6500	+0.562%	129,883	-36.126%
2025-03-21	28.3700	28.7700	28.2300	28.4900	-0.105%	413,172	-35.767%
2025-03-20	28.6100	28.9800	28.2100	28.5200	-1.655%	178,192	-35.835%

document.getElementById("HdLx63").onerror = function(){this.style.display='none';}; .dark-mode .lysqd4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lysqd4{ color: #333333; background-color: white; border: 2px solid #333333; }FCFranklin Covey Companystock NYSE

FC
Franklin Covey Company
stock NYSE