earnings
FC
NYSE · FC
Franklin Covey Co.
Industrials · Consulting Services
$19.63
Up+$0.55 (+2.88%)
Updated Aug 19, 2026, 12:38 PM
SID Score
4.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 202.39M
- P/E ratio
- 68.5
- Dividend yield
- 0.00%
- 52-week range
- $11.16 – $26.81
- Volume
- 102.06K
- Avg. volume
- 124.49K
Price performance
FC price history
1M range · 21 trading sessions · Daily adjusted prices
FC closed at $19.63 after 21 trading sessions, down 4.29% for the selected period.
- Last close
- $19.63
- Period change
- -4.29%
- Period low
- $19.08
- Period high
- $22.00
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2026 | $18.92 | $19.84 | $18.3301 | $19.63 | 102.06K |
| Aug 17, 2026 | $20.06 | $20.06 | $19.00 | $19.08 | 45.73K |
| Aug 14, 2026 | $20.12 | $20.585 | $19.52 | $20.25 | 97.21K |
| Aug 13, 2026 | $20.80 | $20.80 | $19.82 | $20.13 | 62.73K |
| Aug 12, 2026 | $20.79 | $21.00 | $20.35 | $20.68 | 84.47K |
| Aug 11, 2026 | $21.41 | $21.67 | $20.49 | $20.78 | 56.06K |
| Aug 10, 2026 | $21.66 | $21.66 | $21.21 | $21.45 | 55.34K |
| Aug 7, 2026 | $21.23 | $21.91 | $21.21 | $21.81 | 71.12K |
| Aug 6, 2026 | $21.45 | $21.60 | $21.06 | $21.42 | 53.17K |
| Aug 5, 2026 | $21.60 | $21.90 | $20.84 | $21.86 | 89.01K |
| Aug 4, 2026 | $21.41 | $22.01 | $21.41 | $21.60 | 86.7K |
| Aug 3, 2026 | $21.42 | $22.175 | $20.80 | $21.59 | 84.19K |
| Jul 31, 2026 | $21.60 | $21.86 | $20.90 | $21.45 | 76.66K |
| Jul 30, 2026 | $20.86 | $22.04 | $20.51 | $21.52 | 129.78K |
| Jul 29, 2026 | $22.25 | $22.355 | $20.95 | $21.14 | 104.05K |
| Jul 28, 2026 | $22.03 | $22.50 | $21.379 | $22.00 | 68.13K |
| Jul 27, 2026 | $20.70 | $22.08 | $20.70 | $21.70 | 87.17K |
| Jul 24, 2026 | $20.84 | $21.29 | $20.5001 | $20.60 | 45.8K |
| Jul 23, 2026 | $20.97 | $21.5698 | $20.50 | $20.87 | 92.56K |
| Jul 22, 2026 | $20.50 | $21.53 | $20.50 | $21.38 | 87.45K |
| Jul 21, 2026 | $21.15 | $21.26 | $20.50 | $20.51 | 57.18K |
Latest FC news
The latest Smart Investors Daily articles mentioning FC.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…