NYSE · FC

Franklin Covey Co.

Industrials · Consulting Services

$17.10

Up+$0.14 (+0.82%)

Updated Oct 1, 2026, 3:51 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FC

FC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

FC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$16.92	$17.18	$16.80	$17.10	59.42K
Sep 29, 2026	$16.86	$16.97	$16.37	$16.84	42.4K
Sep 28, 2026	$17.11	$17.11	$16.79	$16.95	42.87K
Sep 25, 2026	$17.18	$17.39	$17.18	$17.31	33.68K
Sep 24, 2026	$17.29	$17.40	$16.88	$17.27	60.25K
Sep 23, 2026	$17.39	$17.39	$17.14	$17.20	30.99K
Sep 22, 2026	$17.76	$17.76	$17.22	$17.56	90.06K
Sep 21, 2026	$17.40	$17.64	$17.07	$17.54	58.19K
Sep 18, 2026	$17.57	$17.6199	$17.07	$17.27	100.74K
Sep 17, 2026	$17.90	$17.94	$17.28	$17.52	53.18K
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