5 DAY PERFORMANCE
-32.00%
1 MONTH PERFORMANCE
-40.32%
3 MONTH PERFORMANCE
-49.31%
6 MONTH PERFORMANCE
-0.66%
YEAR-TO-DATE PERFORMANCE
-27.83%
1 YEAR PERFORMANCE
-38.68%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.40 | $17.26 (-0.83%) | $17.40 | $17.07 | 1.08 K | |
| 09/18/2026 | $17.57 | $17.27 (-1.71%) | $17.62 | $17.07 | 100.74 K | $194.46 M |
| 09/17/2026 | $17.90 | $17.52 (-2.12%) | $17.94 | $17.28 | 53.20 K | $197.28 M |
| 09/16/2026 | $18.01 | $17.81 (-1.11%) | $18.14 | $17.52 | 36.61 K | $200.54 M |
| 09/15/2026 | $18.24 | $18.00 (-1.32%) | $18.24 | $17.82 | 57.10 K | $202.68 M |
| 09/14/2026 | $17.97 | $18.24 (1.5%) | $18.45 | $17.70 | 69.24 K | $205.38 M |
| 09/11/2026 | $18.07 | $17.96 (-0.61%) | $18.25 | $17.91 | 48.90 K | $202.23 M |
| 09/10/2026 | $18.02 | $17.91 (-0.61%) | $18.28 | $17.81 | 62.01 K | $201.67 M |
| 09/09/2026 | $18.81 | $18.20 (-3.24%) | $19.47 | $18.00 | 69.90 K | $204.93 M |
| 09/08/2026 | $19.19 | $18.81 (-1.98%) | $19.48 | $18.52 | 82.10 K | $211.80 M |
| 09/04/2026 | $18.31 | $19.02 (3.88%) | $19.10 | $18.20 | 64.34 K | $214.17 M |
| 09/03/2026 | $19.19 | $18.40 (-4.12%) | $19.19 | $18.01 | 86.24 K | $207.18 M |
| 09/02/2026 | $19.37 | $18.87 (-2.58%) | $19.82 | $18.51 | 141.11 K | $212.48 M |
| 09/01/2026 | $20.16 | $19.51 (-3.22%) | $20.22 | $19.43 | 45.81 K | $219.68 M |
| 08/31/2026 | $20.49 | $20.35 (-0.68%) | $20.53 | $20.13 | 47.20 K | $229.14 M |
| 08/28/2026 | $20.52 | $20.37 (-0.73%) | $20.72 | $20.31 | 35.00 K | $229.37 M |
| 08/27/2026 | $20.27 | $20.35 (0.39%) | $20.60 | $20.08 | 49.22 K | $229.14 M |
| 08/26/2026 | $20.47 | $20.07 (-1.95%) | $20.47 | $20.02 | 47.92 K | $225.99 M |
| 08/25/2026 | $20.71 | $20.42 (-1.4%) | $20.84 | $20.13 | 34.73 K | $229.93 M |
| 08/24/2026 | $20.26 | $20.58 (1.58%) | $20.85 | $20.01 | 69.20 K | $231.73 M |
| 08/21/2026 | $20.03 | $20.29 (1.3%) | $20.51 | $19.88 | 59.20 K | $228.47 M |
| 08/20/2026 | $20.04 | $20.01 (-0.15%) | $20.20 | $19.74 | 54.80 K | $225.31 M |
| 08/19/2026 | $19.99 | $20.12 (0.65%) | $20.56 | $19.84 | 95.30 K | $226.55 M |
| 08/18/2026 | $18.92 | $19.63 (3.75%) | $19.84 | $18.33 | 102.10 K | $221.03 M |
| 08/17/2026 | $20.06 | $19.08 (-4.89%) | $20.06 | $19.00 | 45.73 K | $214.84 M |
| 08/14/2026 | $20.12 | $20.25 (0.65%) | $20.59 | $19.52 | 97.21 K | $228.02 M |
| 08/13/2026 | $20.80 | $20.13 (-3.22%) | $20.80 | $19.82 | 62.73 K | $226.66 M |
| 08/12/2026 | $20.79 | $20.68 (-0.53%) | $21.00 | $20.35 | 84.50 K | $232.86 M |
| 08/11/2026 | $21.41 | $20.78 (-2.94%) | $21.67 | $20.49 | 56.10 K | $233.98 M |
| 08/10/2026 | $21.66 | $21.45 (-0.97%) | $21.66 | $21.21 | 55.34 K | $241.53 M |
| 08/07/2026 | $21.23 | $21.81 (2.73%) | $21.91 | $21.21 | 71.12 K | $245.58 M |
| 08/06/2026 | $21.45 | $21.42 (-0.14%) | $21.60 | $21.06 | 53.20 K | $241.19 M |
| 08/05/2026 | $21.60 | $21.86 (1.2%) | $21.90 | $20.84 | 89.01 K | $246.14 M |
| 08/04/2026 | $21.41 | $21.60 (0.89%) | $22.01 | $21.41 | 86.70 K | $243.22 M |
| 08/03/2026 | $21.42 | $21.59 (0.79%) | $22.18 | $20.80 | 84.20 K | $243.10 M |
| 07/31/2026 | $21.60 | $21.45 (-0.69%) | $21.86 | $20.90 | 76.70 K | $241.53 M |
| 07/30/2026 | $20.86 | $21.52 (3.16%) | $22.04 | $20.51 | 129.80 K | $242.32 M |
| 07/29/2026 | $22.25 | $21.14 (-4.99%) | $22.36 | $20.95 | 104.10 K | $238.04 M |
| 07/28/2026 | $22.03 | $22.00 (-0.14%) | $22.50 | $21.38 | 68.13 K | $247.72 M |
| 07/27/2026 | $20.70 | $21.70 (4.83%) | $22.08 | $20.70 | 87.20 K | $244.34 M |
| 07/24/2026 | $20.84 | $20.60 (-1.15%) | $21.29 | $20.50 | 45.80 K | $231.96 M |
| 07/23/2026 | $20.97 | $20.87 (-0.48%) | $21.57 | $20.50 | 92.60 K | $235.00 M |
| 07/22/2026 | $20.50 | $21.38 (4.29%) | $21.53 | $20.50 | 87.45 K | $240.74 M |
| 07/21/2026 | $21.15 | $20.51 (-3.03%) | $21.26 | $20.50 | 57.20 K | $230.94 M |
| 07/20/2026 | $20.28 | $21.08 (3.94%) | $21.18 | $18.80 | 89.53 K | $237.36 M |
| 07/17/2026 | $20.50 | $20.28 (-1.07%) | $20.74 | $19.98 | 93.43 K | $228.35 M |
| 07/16/2026 | $20.46 | $20.50 (0.2%) | $20.80 | $20.32 | 74.34 K | $230.83 M |
| 07/15/2026 | $20.60 | $20.17 (-2.09%) | $21.21 | $20.09 | 72.80 K | $227.11 M |
| 07/14/2026 | $20.47 | $20.50 (0.15%) | $20.93 | $20.47 | 67.81 K | $230.83 M |
| 07/13/2026 | $21.07 | $20.51 (-2.66%) | $21.20 | $20.50 | 78.40 K | $230.94 M |
| 07/10/2026 | $20.90 | $20.97 (0.33%) | $21.15 | $20.45 | 73.10 K | $236.12 M |
| 07/09/2026 | $19.25 | $20.71 (7.58%) | $20.92 | $19.25 | 130.61 K | $233.19 M |
| 07/08/2026 | $21.45 | $19.54 (-8.9%) | $21.71 | $19.52 | 132.20 K | $220.02 M |
| 07/07/2026 | $23.01 | $21.69 (-5.74%) | $23.06 | $21.62 | 138.90 K | $244.23 M |
| 07/06/2026 | $21.67 | $22.90 (5.68%) | $23.36 | $21.61 | 141.65 K | $257.85 M |
| 07/02/2026 | $19.29 | $21.78 (12.91%) | $23.07 | $19.13 | 478.66 K | $245.24 M |
| 07/01/2026 | $24.91 | $24.99 (0.32%) | $26.81 | $24.91 | 350.22 K | $281.39 M |
| 06/30/2026 | $25.52 | $24.53 (-3.88%) | $25.78 | $24.40 | 93.44 K | $276.21 M |
| 06/29/2026 | $24.97 | $25.55 (2.32%) | $25.70 | $24.30 | 211.86 K | $287.69 M |
| 06/26/2026 | $23.82 | $24.84 (4.28%) | $24.86 | $23.75 | 228.20 K | $283.72 M |
| 06/25/2026 | $23.71 | $23.72 (0.04%) | $23.99 | $22.50 | 122.74 K | $270.93 M |
| 06/24/2026 | $23.66 | $23.75 (0.38%) | $24.37 | $23.43 | 131.80 K | $271.27 M |
| 06/23/2026 | $23.17 | $23.21 (0.17%) | $24.15 | $22.62 | 83.54 K | $265.10 M |
| 06/22/2026 | $23.80 | $23.34 (-1.93%) | $24.38 | $23.30 | 146.60 K | $266.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
