5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
-7.99%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-7.83%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $30.36 | $29.71 (-2.14%) | $30.41 | $29.33 | 67,740 | $390.01 M |
| 03/12/2025 | $31.15 | $30.15 (-3.21%) | $31.28 | $30.12 | 109,985 | $394.72 M |
| 03/11/2025 | $31.42 | $30.96 (-1.46%) | $31.48 | $30.68 | 88,147 | $405.33 M |
| 03/10/2025 | $31.76 | $31.47 (-0.91%) | $32.55 | $31.28 | 83,932 | $412.01 M |
| 03/07/2025 | $30.99 | $31.82 (2.68%) | $31.97 | $30.99 | 83,736 | $416.59 M |
| 03/06/2025 | $30.77 | $31.02 (0.81%) | $31.22 | $30.76 | 97,138 | $406.11 M |
| 03/05/2025 | $30.99 | $31.18 (0.61%) | $31.43 | $30.79 | 100,409 | $408.21 M |
| 03/04/2025 | $30.62 | $31.10 (1.57%) | $31.28 | $30.42 | 86,307 | $407.16 M |
| 03/03/2025 | $32.08 | $31.07 (-3.15%) | $32.13 | $30.84 | 103,000 | $406.77 M |
| 02/28/2025 | $31.51 | $31.98 (1.49%) | $32.12 | $30.75 | 315,200 | $418.68 M |
| 02/27/2025 | $32.50 | $31.75 (-2.31%) | $32.85 | $31.63 | 72,100 | $415.67 M |
| 02/26/2025 | $32.67 | $32.50 (-0.52%) | $33.38 | $32.32 | 66,400 | $425.49 M |
| 02/25/2025 | $32.88 | $32.77 (-0.33%) | $33.30 | $32.47 | 89,000 | $429.02 M |
| 02/24/2025 | $33.00 | $32.86 (-0.42%) | $33.22 | $32.61 | 73,705 | $430.20 M |
| 02/21/2025 | $34.21 | $32.80 (-4.12%) | $34.21 | $32.79 | 135,416 | $429.42 M |
| 02/20/2025 | $34.19 | $33.85 (-0.99%) | $34.53 | $33.19 | 135,833 | $443.16 M |
| 02/19/2025 | $34.55 | $34.38 (-0.49%) | $34.72 | $34.09 | 90,300 | $450.10 M |
| 02/18/2025 | $34.75 | $34.67 (-0.23%) | $34.75 | $34.25 | 98,800 | $453.90 M |
| 02/14/2025 | $35.97 | $34.67 (-3.61%) | $36.00 | $34.65 | 105,622 | $453.90 M |
| 02/13/2025 | $36.55 | $35.65 (-2.46%) | $36.55 | $35.64 | 74,006 | $466.73 M |
| 02/12/2025 | $37.40 | $36.18 (-3.26%) | $37.40 | $36.11 | 156,300 | $473.67 M |
| 02/11/2025 | $38.01 | $37.96 (-0.13%) | $38.46 | $37.34 | 200,645 | $496.97 M |
| 02/10/2025 | $37.92 | $38.75 (2.19%) | $39.22 | $37.44 | 152,641 | $507.32 M |
| 02/07/2025 | $37.81 | $37.77 (-0.11%) | $38.86 | $36.89 | 329,200 | $494.48 M |
| 02/06/2025 | $37.81 | $37.81 (0%) | $38.20 | $37.31 | 118,200 | $495.01 M |
| 02/05/2025 | $37.77 | $37.72 (-0.13%) | $37.95 | $37.43 | 93,800 | $493.83 M |
| 02/04/2025 | $36.67 | $37.67 (2.73%) | $37.81 | $36.30 | 96,013 | $493.18 M |
| 02/03/2025 | $37.29 | $36.82 (-1.26%) | $37.78 | $36.50 | 109,500 | $482.05 M |
| 01/31/2025 | $37.22 | $37.91 (1.85%) | $38.44 | $37.22 | 178,249 | $496.32 M |
| 01/30/2025 | $36.81 | $37.15 (0.92%) | $37.37 | $36.81 | 113,623 | $486.37 M |
| 01/29/2025 | $36.01 | $36.66 (1.81%) | $36.85 | $35.87 | 91,300 | $479.95 M |
| 01/28/2025 | $34.90 | $36.12 (3.5%) | $36.83 | $34.75 | 132,700 | $472.88 M |
| 01/27/2025 | $35.13 | $35.03 (-0.28%) | $35.40 | $34.89 | 81,032 | $458.61 M |
| 01/24/2025 | $34.13 | $35.12 (2.9%) | $35.24 | $34.13 | 116,024 | $459.79 M |
| 01/23/2025 | $33.96 | $34.36 (1.18%) | $35.15 | $33.88 | 142,700 | $449.84 M |
| 01/22/2025 | $33.38 | $34.24 (2.58%) | $34.52 | $33.34 | 133,116 | $448.27 M |
| 01/21/2025 | $33.24 | $33.68 (1.32%) | $33.95 | $33.15 | 96,300 | $440.94 M |
| 01/17/2025 | $33.35 | $33.16 (-0.57%) | $33.49 | $33.01 | 93,400 | $434.13 M |
| 01/16/2025 | $32.70 | $32.95 (0.76%) | $33.28 | $32.62 | 119,906 | $431.38 M |
| 01/15/2025 | $32.25 | $33.05 (2.48%) | $33.44 | $32.11 | 196,800 | $432.69 M |
| 01/14/2025 | $30.66 | $31.54 (2.87%) | $32.07 | $30.66 | 201,344 | $412.92 M |
| 01/13/2025 | $30.67 | $30.38 (-0.95%) | $30.77 | $28.99 | 244,505 | $397.73 M |
| 01/10/2025 | $33.19 | $31.25 (-5.85%) | $33.19 | $30.17 | 292,200 | $409.13 M |
| 01/08/2025 | $34.80 | $35.30 (1.44%) | $35.73 | $34.67 | 109,028 | $462.15 M |
| 01/07/2025 | $36.41 | $35.24 (-3.21%) | $36.45 | $35.09 | 62,000 | $461.36 M |
| 01/06/2025 | $37.06 | $36.14 (-2.48%) | $37.52 | $36.07 | 87,300 | $473.14 M |
| 01/03/2025 | $36.54 | $37.06 (1.42%) | $37.28 | $36.06 | 73,600 | $482.52 M |
| 01/02/2025 | $37.77 | $36.39 (-3.65%) | $37.77 | $36.01 | 88,700 | $473.80 M |
| 12/31/2024 | $37.66 | $37.58 (-0.21%) | $38.13 | $36.80 | 105,100 | $489.29 M |
| 12/30/2024 | $36.89 | $37.31 (1.14%) | $37.52 | $36.48 | 47,800 | $485.78 M |
| 12/27/2024 | $36.77 | $37.00 (0.63%) | $37.31 | $36.55 | 61,700 | $481.74 M |
| 12/26/2024 | $36.51 | $37.12 (1.67%) | $37.21 | $36.34 | 33,200 | $483.30 M |
| 12/24/2024 | $36.62 | $36.87 (0.68%) | $36.90 | $36.30 | 26,521 | $480.05 M |
| 12/23/2024 | $36.20 | $36.30 (0.28%) | $36.90 | $36.07 | 83,300 | $472.63 M |
| 12/20/2024 | $36.38 | $36.41 (0.08%) | $37.14 | $36.30 | 191,025 | $474.06 M |
| 12/19/2024 | $36.63 | $36.79 (0.44%) | $37.18 | $36.11 | 93,832 | $479.01 M |
| 12/18/2024 | $38.09 | $36.37 (-4.52%) | $38.29 | $35.77 | 64,400 | $473.54 M |
| 12/17/2024 | $37.18 | $37.63 (1.21%) | $38.00 | $37.18 | 75,300 | $489.94 M |
| 12/16/2024 | $36.50 | $37.26 (2.08%) | $37.57 | $36.50 | 67,249 | $485.13 M |
| 12/13/2024 | $36.60 | $36.35 (-0.68%) | $36.60 | $35.89 | 74,300 | $473.28 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.
