NYSE · FC

Franklin Covey Co.

Industrials · Consulting Services

$17.81

Down-$0.19 (-1.06%)

Updated Sep 17, 2026, 3:49 AM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$18.01	$18.14	$17.515	$17.81	36.61K
Sep 15, 2026	$18.24	$18.24	$17.82	$18.00	57.08K
Sep 14, 2026	$17.97	$18.4543	$17.70	$18.24	69.24K
Sep 11, 2026	$18.07	$18.25	$17.91	$17.96	48.9K
Sep 10, 2026	$18.02	$18.28	$17.81	$17.91	62.01K
Sep 9, 2026	$18.81	$19.47	$18.00	$18.20	69.88K
Sep 8, 2026	$19.19	$19.48	$18.52	$18.81	82.09K
Sep 4, 2026	$18.31	$19.095	$18.205	$19.02	64.34K
Sep 3, 2026	$19.19	$19.19	$18.01	$18.40	86.24K
Sep 2, 2026	$19.37	$19.82	$18.51	$18.87	141.11K
Sep 1, 2026	$20.16	$20.22	$19.43	$19.51	45.81K
Aug 31, 2026	$20.49	$20.525	$20.1301	$20.35	47.18K
Aug 28, 2026	$20.52	$20.72	$20.31	$20.37	35K
Aug 27, 2026	$20.27	$20.60	$20.08	$20.35	49.22K
Aug 26, 2026	$20.47	$20.47	$20.02	$20.07	47.92K
Aug 25, 2026	$20.71	$20.84	$20.1288	$20.42	34.73K
Aug 24, 2026	$20.26	$20.85	$20.01	$20.58	69.17K
Aug 21, 2026	$20.03	$20.505	$19.88	$20.29	59.16K
Aug 20, 2026	$20.04	$20.20	$19.74	$20.01	54.78K
Aug 19, 2026	$19.99	$20.56	$19.84	$20.12	95.27K