Franklin Covey Co.FCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.42 | $20.87 | $19.82 | $20.21 | 34,670 |
| 1/30/2026 | $20.29 | $20.88 | $20.29 | $20.37 | 104,100 |
| 1/29/2026 | $20.22 | $20.55 | $20.03 | $20.46 | 123,524 |
| 1/28/2026 | $20.00 | $20.59 | $20.00 | $20.05 | 118,800 |
| 1/27/2026 | $20.70 | $20.99 | $19.90 | $19.98 | 168,332 |
| 1/26/2026 | $20.81 | $20.93 | $19.79 | $20.70 | 118,800 |
| 1/23/2026 | $20.99 | $21.18 | $20.68 | $20.77 | 183,613 |
| 1/22/2026 | $21.09 | $21.46 | $20.94 | $20.99 | 129,132 |
| 1/21/2026 | $20.93 | $21.29 | $20.66 | $20.99 | 171,300 |
| 1/20/2026 | $20.65 | $20.87 | $20.20 | $20.51 | 148,403 |
| 1/16/2026 | $21.07 | $21.43 | $20.07 | $20.95 | 181,800 |
| 1/15/2026 | $20.00 | $21.08 | $20.00 | $21.06 | 154,100 |
| 1/14/2026 | $19.46 | $20.09 | $19.15 | $19.92 | 129,305 |
| 1/13/2026 | $19.40 | $19.67 | $19.15 | $19.40 | 160,200 |
| 1/12/2026 | $18.80 | $19.54 | $18.70 | $19.20 | 190,829 |
| 1/9/2026 | $17.88 | $19.24 | $17.52 | $18.96 | 159,700 |
| 1/8/2026 | $16.15 | $18.55 | $15.87 | $17.91 | 289,500 |
| 1/7/2026 | $17.87 | $18.33 | $17.56 | $17.82 | 127,200 |
| 1/6/2026 | $17.10 | $18.02 | $17.10 | $17.98 | 104,555 |
| 1/5/2026 | $16.64 | $17.45 | $16.64 | $17.20 | 160,400 |
| 1/2/2026 | $16.80 | $16.94 | $16.53 | $16.64 | 112,600 |
| 12/31/2025 | $16.78 | $17.05 | $16.74 | $16.78 | 106,716 |
| 12/30/2025 | $16.99 | $17.17 | $16.75 | $16.91 | 119,634 |
| 12/29/2025 | $16.95 | $17.48 | $16.83 | $17.16 | 189,200 |
| 12/26/2025 | $16.96 | $17.08 | $16.80 | $17.08 | 101,142 |
| 12/24/2025 | $16.82 | $17.03 | $16.63 | $16.97 | 63,400 |
| 12/23/2025 | $16.99 | $17.05 | $16.69 | $16.83 | 90,842 |
| 12/22/2025 | $16.89 | $17.19 | $16.64 | $17.00 | 117,900 |
| 12/19/2025 | $16.87 | $17.05 | $16.80 | $16.88 | 167,400 |
| 12/18/2025 | $16.88 | $17.02 | $16.67 | $16.97 | 100,500 |
| 12/17/2025 | $16.32 | $17.06 | $16.32 | $16.73 | 129,500 |
| 12/16/2025 | $16.12 | $16.64 | $16.01 | $16.31 | 137,910 |
| 12/15/2025 | $16.69 | $16.69 | $16.05 | $16.22 | 140,400 |
| 12/12/2025 | $16.70 | $17.02 | $16.35 | $16.63 | 123,001 |
| 12/11/2025 | $16.46 | $16.78 | $16.46 | $16.65 | 81,505 |
| 12/10/2025 | $16.20 | $16.71 | $16.00 | $16.43 | 146,200 |
| 12/9/2025 | $15.86 | $16.23 | $15.68 | $16.16 | 78,040 |
| 12/8/2025 | $15.89 | $16.03 | $15.72 | $15.91 | 118,900 |
| 12/5/2025 | $16.12 | $16.39 | $15.83 | $15.89 | 99,500 |
| 12/4/2025 | $15.95 | $16.29 | $15.76 | $16.22 | 173,348 |
| 12/3/2025 | $15.72 | $15.96 | $15.22 | $15.88 | 201,229 |
| 12/2/2025 | $15.80 | $15.93 | $15.53 | $15.67 | 97,518 |
| 12/1/2025 | $15.59 | $16.10 | $15.45 | $15.80 | 110,800 |
| 11/28/2025 | $15.49 | $15.95 | $15.49 | $15.72 | 111,400 |
| 11/26/2025 | $15.37 | $16.00 | $14.52 | $15.62 | 138,715 |
| 11/25/2025 | $14.86 | $15.56 | $14.86 | $15.47 | 191,814 |
| 11/24/2025 | $14.93 | $15.32 | $14.68 | $14.81 | 141,300 |
| 11/21/2025 | $14.28 | $15.36 | $14.25 | $15.05 | 153,900 |
| 11/20/2025 | $14.78 | $14.93 | $14.04 | $14.18 | 146,300 |
| 11/19/2025 | $15.06 | $15.24 | $14.75 | $14.76 | 233,836 |
| 11/18/2025 | $14.54 | $15.27 | $14.26 | $15.13 | 217,900 |
| 11/17/2025 | $15.11 | $15.26 | $14.56 | $14.66 | 366,700 |
| 11/14/2025 | $15.12 | $15.31 | $14.42 | $14.99 | 97,700 |
| 11/13/2025 | $15.22 | $15.29 | $14.85 | $15.09 | 143,394 |
| 11/12/2025 | $15.27 | $15.48 | $14.85 | $15.15 | 118,300 |
| 11/11/2025 | $14.93 | $15.42 | $14.66 | $15.38 | 175,500 |
| 11/10/2025 | $14.95 | $15.34 | $14.65 | $14.91 | 136,748 |
| 11/7/2025 | $15.74 | $15.74 | $14.78 | $14.89 | 215,521 |
| 11/6/2025 | $16.88 | $17.13 | $15.41 | $15.90 | 159,611 |
| 11/5/2025 | $16.82 | $17.86 | $16.76 | $17.68 | 173,698 |
| 11/4/2025 | $16.33 | $16.86 | $16.29 | $16.82 | 84,600 |