FC - FRANKLIN COVEY CO
21.61
-0.250 -1.157%
Share volume: 46,267
Last Updated: 04-24-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$21.86
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $21.55 | $21.55 | $22.48 | $22.48 | $21.26 | $21.26 | $21.61 | $21.61 | 46,267 | $46,267.00 |
| 04-23-2026 | $23.17 | $23.17 | $23.17 | $23.17 | $21.76 | $21.76 | $21.86 | $21.86 | 55,955 | $55,955.00 |
| 04-22-2026 | $23.46 | $23.46 | $23.62 | $23.62 | $22.60 | $22.60 | $22.87 | $22.87 | 79,358 | $79,358.00 |
| 04-21-2026 | $23.56 | $23.56 | $23.72 | $23.72 | $22.87 | $22.87 | $23.26 | $23.26 | 61,158 | $61,158.00 |
| 04-20-2026 | $23.59 | $23.59 | $24.15 | $24.15 | $22.75 | $22.75 | $23.38 | $23.38 | 73,680 | $73,680.00 |
| 04-17-2026 | $23.36 | $23.36 | $23.69 | $23.69 | $22.83 | $22.83 | $23.58 | $23.58 | 138,730 | $138,730.00 |
| 04-16-2026 | $23.39 | $23.39 | $23.44 | $23.44 | $22.65 | $22.65 | $23.07 | $23.07 | 99,785 | $99,785.00 |
| 04-15-2026 | $22.78 | $22.78 | $23.65 | $23.65 | $22.45 | $22.45 | $23.25 | $23.25 | 118,002 | $118,002.00 |
| 04-14-2026 | $22.60 | $22.60 | $23.09 | $23.09 | $22.37 | $22.37 | $23.01 | $23.01 | 157,065 | $157,065.00 |
| 04-13-2026 | $21.39 | $21.39 | $22.99 | $22.99 | $21.38 | $21.38 | $22.74 | $22.74 | 210,730 | $210,730.00 |