5 DAY PERFORMANCE
-33.09%
1 MONTH PERFORMANCE
-30.20%
3 MONTH PERFORMANCE
-44.60%
6 MONTH PERFORMANCE
-46.27%
YEAR-TO-DATE PERFORMANCE
-27.83%
1 YEAR PERFORMANCE
-31.50%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.04 | $16.30 (-4.37%) | $17.75 | $16.22 | 31.43 K | |
| 11/04/2026 | $17.51 | $17.33 (-1.03%) | $18.09 | $17.28 | 56.50 K | $195.71 M |
| 11/03/2026 | $17.46 | $17.17 (-1.66%) | $17.91 | $16.84 | 60.70 K | $193.90 M |
| 11/02/2026 | $18.37 | $17.35 (-5.55%) | $18.40 | $17.29 | 76.10 K | $195.93 M |
| 10/30/2026 | $18.13 | $18.10 (-0.17%) | $18.47 | $18.04 | 42.33 K | $203.81 M |
| 10/29/2026 | $18.20 | $18.46 (1.43%) | $18.88 | $18.20 | 30.45 K | $207.86 M |
| 10/28/2026 | $18.14 | $18.39 (1.38%) | $18.99 | $18.01 | 66.60 K | $207.07 M |
| 10/27/2026 | $18.69 | $18.32 (-1.98%) | $18.69 | $17.72 | 62.40 K | $206.28 M |
| 10/26/2026 | $18.32 | $18.59 (1.47%) | $19.14 | $18.32 | 36.00 K | $209.32 M |
| 10/23/2026 | $18.53 | $18.68 (0.81%) | $18.72 | $18.36 | 47.30 K | $210.34 M |
| 10/22/2026 | $18.43 | $18.93 (2.71%) | $18.93 | $18.43 | 27.01 K | $213.15 M |
| 10/21/2026 | $18.39 | $17.87 (-2.83%) | $18.39 | $17.72 | 59.80 K | $201.22 M |
| 10/20/2026 | $17.93 | $18.24 (1.73%) | $18.44 | $17.93 | 30.65 K | $205.38 M |
| 10/19/2026 | $17.85 | $17.92 (0.39%) | $18.07 | $17.71 | 45.00 K | $201.78 M |
| 10/16/2026 | $18.26 | $17.95 (-1.7%) | $18.69 | $17.70 | 39.80 K | $202.12 M |
| 10/15/2026 | $18.49 | $18.16 (-1.78%) | $18.63 | $18.00 | 40.50 K | $204.48 M |
| 10/14/2026 | $18.40 | $18.35 (-0.27%) | $18.46 | $17.96 | 41.80 K | $206.62 M |
| 10/13/2026 | $18.83 | $18.62 (-1.12%) | $19.21 | $18.53 | 60.30 K | $209.66 M |
| 10/12/2026 | $18.03 | $18.67 (3.55%) | $18.90 | $17.66 | 55.06 K | $210.22 M |
| 10/09/2026 | $18.18 | $18.15 (-0.17%) | $18.51 | $18.00 | 68.10 K | $204.37 M |
| 10/08/2026 | $18.06 | $18.25 (1.05%) | $18.56 | $17.98 | 60.53 K | $205.50 M |
| 10/07/2026 | $17.37 | $18.05 (3.91%) | $18.28 | $17.16 | 56.60 K | $203.24 M |
| 10/06/2026 | $17.53 | $17.45 (-0.46%) | $17.81 | $17.20 | 31.30 K | $196.49 M |
| 10/05/2026 | $17.12 | $17.35 (1.34%) | $17.48 | $17.12 | 40.10 K | $195.36 M |
| 10/02/2026 | $17.66 | $17.33 (-1.87%) | $17.84 | $17.19 | 45.04 K | $195.14 M |
| 10/01/2026 | $17.12 | $17.44 (1.87%) | $17.52 | $16.97 | 52.75 K | $196.37 M |
| 09/30/2026 | $16.92 | $17.10 (1.06%) | $17.18 | $16.80 | 59.42 K | $192.55 M |
| 09/29/2026 | $16.86 | $16.84 (-0.12%) | $16.97 | $16.37 | 42.40 K | $189.62 M |
| 09/28/2026 | $17.11 | $16.95 (-0.94%) | $17.11 | $16.79 | 42.90 K | $190.86 M |
| 09/25/2026 | $17.18 | $17.31 (0.76%) | $17.39 | $17.18 | 33.70 K | $194.91 M |
| 09/24/2026 | $17.29 | $17.27 (-0.12%) | $17.40 | $16.88 | 60.30 K | $194.46 M |
| 09/23/2026 | $17.39 | $17.20 (-1.09%) | $17.39 | $17.14 | 31.00 K | $193.67 M |
| 09/22/2026 | $17.76 | $17.56 (-1.13%) | $17.76 | $17.22 | 90.10 K | $197.73 M |
| 09/21/2026 | $17.40 | $17.54 (0.8%) | $17.64 | $17.07 | 58.20 K | $197.50 M |
| 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 |
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.
