FC - FRANKLIN COVEY CO
11.77
-0.050 -0.425%
Share volume: 298,706
Last Updated: 03-11-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$11.82
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $11.63 | $11.63 | $11.86 | $11.86 | $11.28 | $11.28 | $11.77 | $11.77 | 298,706 | $298,706.00 |
| 03-10-2026 | $12.10 | $12.10 | $12.45 | $12.45 | $11.62 | $11.62 | $11.82 | $11.82 | 169,983 | $169,983.00 |
| 03-09-2026 | $12.09 | $12.09 | $12.20 | $12.20 | $11.49 | $11.49 | $12.11 | $12.11 | 201,046 | $201,046.00 |
| 03-06-2026 | $12.62 | $12.62 | $12.79 | $12.79 | $12.17 | $12.17 | $12.34 | $12.34 | 103,220 | $103,220.00 |
| 03-05-2026 | $12.64 | $12.64 | $13.09 | $13.09 | $12.56 | $12.56 | $12.88 | $12.88 | 123,673 | $123,673.00 |
| 03-04-2026 | $12.72 | $12.72 | $13.02 | $13.02 | $12.56 | $12.56 | $12.79 | $12.79 | 124,437 | $124,437.00 |
| 03-03-2026 | $12.57 | $12.57 | $12.95 | $12.95 | $12.25 | $12.25 | $12.76 | $12.76 | 137,101 | $137,101.00 |
| 03-02-2026 | $12.77 | $12.77 | $13.13 | $13.13 | $12.77 | $12.77 | $12.81 | $12.81 | 95,570 | $95,570.00 |
| 02-27-2026 | $13.24 | $13.24 | $13.43 | $13.43 | $12.95 | $12.95 | $13.02 | $13.02 | 147,651 | $147,651.00 |
| 02-26-2026 | $13.62 | $13.62 | $14.06 | $14.06 | $13.21 | $13.21 | $13.45 | $13.45 | 153,140 | $153,140.00 |