5 DAY PERFORMANCE
-49.31%
1 MONTH PERFORMANCE
-48.84%
3 MONTH PERFORMANCE
-10.89%
6 MONTH PERFORMANCE
-28.05%
YEAR-TO-DATE PERFORMANCE
-27.83%
1 YEAR PERFORMANCE
-46.34%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.80 | $23.34 (-1.93%) | $24.38 | $23.30 | 146.60 K | $266.59 M |
| 06/18/2026 | $23.42 | $23.89 (2.01%) | $24.20 | $23.27 | 163.90 K | $272.87 M |
| 06/17/2026 | $23.27 | $23.42 (0.64%) | $24.64 | $23.18 | 75.80 K | $267.50 M |
| 06/16/2026 | $23.65 | $23.06 (-2.49%) | $24.49 | $22.90 | 54.90 K | $263.39 M |
| 06/15/2026 | $24.29 | $23.70 (-2.43%) | $24.37 | $23.53 | 43.31 K | $270.70 M |
| 06/12/2026 | $24.69 | $24.32 (-1.5%) | $25.50 | $24.19 | 67.22 K | $277.78 M |
| 06/11/2026 | $24.57 | $24.80 (0.94%) | $25.28 | $23.96 | 56.15 K | $283.27 M |
| 06/10/2026 | $23.95 | $24.59 (2.67%) | $25.26 | $23.95 | 78.60 K | $280.87 M |
| 06/09/2026 | $23.87 | $23.94 (0.29%) | $24.97 | $23.38 | 100.70 K | $273.44 M |
| 06/08/2026 | $24.14 | $23.97 (-0.7%) | $24.75 | $23.74 | 46.00 K | $273.79 M |
| 06/05/2026 | $24.07 | $23.93 (-0.58%) | $24.19 | $23.73 | 27.50 K | $273.33 M |
| 06/04/2026 | $23.62 | $23.93 (1.31%) | $24.29 | $23.26 | 48.81 K | $273.33 M |
| 06/03/2026 | $23.60 | $23.30 (-1.27%) | $23.62 | $23.07 | 38.20 K | $266.13 M |
| 06/02/2026 | $23.83 | $23.94 (0.46%) | $24.23 | $23.20 | 34.40 K | $273.44 M |
| 06/01/2026 | $23.48 | $24.16 (2.9%) | $24.75 | $23.08 | 103.70 K | $275.96 M |
| 05/29/2026 | $24.27 | $23.72 (-2.27%) | $24.39 | $23.43 | 60.84 K | $270.93 M |
| 05/28/2026 | $24.03 | $24.02 (-0.04%) | $24.82 | $23.20 | 85.84 K | $274.36 M |
| 05/27/2026 | $23.47 | $23.93 (1.96%) | $24.40 | $23.43 | 86.40 K | $273.33 M |
| 05/26/2026 | $23.55 | $23.50 (-0.21%) | $23.82 | $23.06 | 65.32 K | $268.42 M |
| 05/22/2026 | $22.47 | $23.67 (5.34%) | $23.70 | $22.47 | 61.14 K | $270.36 M |
| 05/21/2026 | $21.78 | $22.42 (2.94%) | $22.58 | $21.22 | 87.64 K | $256.08 M |
| 05/20/2026 | $21.26 | $22.04 (3.67%) | $22.12 | $20.47 | 97.23 K | $251.74 M |
| 05/19/2026 | $20.73 | $21.40 (3.23%) | $21.46 | $20.43 | 78.10 K | $244.43 M |
| 05/18/2026 | $20.54 | $20.66 (0.58%) | $21.02 | $20.34 | 44.51 K | $235.98 M |
| 05/15/2026 | $20.74 | $20.49 (-1.21%) | $21.19 | $20.37 | 40.30 K | $234.04 M |
| 05/14/2026 | $21.49 | $20.93 (-2.61%) | $21.66 | $20.07 | 105.10 K | $239.06 M |
| 05/13/2026 | $21.16 | $21.28 (0.57%) | $21.56 | $20.82 | 62.65 K | $243.06 M |
| 05/12/2026 | $22.06 | $21.44 (-2.81%) | $22.06 | $20.94 | 60.93 K | $244.89 M |
| 05/11/2026 | $22.21 | $21.99 (-0.99%) | $22.62 | $21.38 | 44.00 K | $251.17 M |
| 05/08/2026 | $22.49 | $22.15 (-1.51%) | $23.18 | $21.67 | 56.63 K | $253.00 M |
| 05/07/2026 | $22.65 | $22.55 (-0.44%) | $23.05 | $22.30 | 120.70 K | $257.57 M |
| 05/06/2026 | $22.83 | $22.45 (-1.66%) | $22.83 | $21.63 | 78.25 K | $256.42 M |
| 05/05/2026 | $21.84 | $22.54 (3.21%) | $22.64 | $21.60 | 80.20 K | $257.45 M |
| 05/04/2026 | $21.22 | $21.89 (3.16%) | $22.50 | $21.14 | 93.40 K | $250.03 M |
| 05/01/2026 | $21.43 | $21.48 (0.23%) | $21.53 | $20.82 | 70.21 K | $245.34 M |
| 04/30/2026 | $21.62 | $21.20 (-1.94%) | $21.73 | $20.73 | 79.53 K | $242.15 M |
| 04/29/2026 | $22.29 | $21.63 (-2.96%) | $22.31 | $21.59 | 63.20 K | $247.06 M |
| 04/28/2026 | $21.73 | $22.25 (2.39%) | $22.55 | $21.11 | 78.80 K | $254.14 M |
| 04/27/2026 | $21.52 | $21.28 (-1.12%) | $21.91 | $20.64 | 81.34 K | $243.06 M |
| 04/24/2026 | $21.55 | $21.61 (0.28%) | $22.48 | $21.26 | 46.30 K | $246.83 M |
| 04/23/2026 | $23.17 | $21.86 (-5.65%) | $23.17 | $21.76 | 56.00 K | $249.68 M |
| 04/22/2026 | $23.46 | $22.87 (-2.51%) | $23.62 | $22.60 | 79.40 K | $261.22 M |
| 04/21/2026 | $23.56 | $23.26 (-1.27%) | $23.72 | $22.87 | 61.20 K | $265.68 M |
| 04/20/2026 | $23.59 | $23.38 (-0.89%) | $24.15 | $22.75 | 73.70 K | $267.05 M |
| 04/17/2026 | $23.36 | $23.58 (0.94%) | $23.69 | $22.83 | 138.73 K | $269.33 M |
| 04/16/2026 | $23.39 | $23.07 (-1.37%) | $23.44 | $22.65 | 99.80 K | $263.51 M |
| 04/15/2026 | $22.78 | $23.25 (2.06%) | $23.65 | $22.45 | 118.00 K | $265.56 M |
| 04/14/2026 | $22.60 | $23.01 (1.81%) | $23.09 | $22.37 | 157.10 K | $262.82 M |
| 04/13/2026 | $21.39 | $22.74 (6.31%) | $22.99 | $21.38 | 210.73 K | $259.74 M |
| 04/10/2026 | $21.49 | $21.55 (0.28%) | $21.68 | $20.65 | 172.50 K | $246.14 M |
| 04/09/2026 | $21.44 | $21.50 (0.28%) | $22.01 | $21.18 | 140.70 K | $245.57 M |
| 04/08/2026 | $23.43 | $21.77 (-7.08%) | $23.43 | $21.64 | 167.20 K | $248.66 M |
| 04/07/2026 | $23.18 | $22.02 (-5%) | $23.72 | $21.32 | 392.50 K | $251.51 M |
| 04/06/2026 | $23.21 | $23.26 (0.22%) | $24.38 | $21.70 | 537.60 K | $265.68 M |
| 04/02/2026 | $17.63 | $23.32 (32.27%) | $23.90 | $17.63 | 2.01 M | $266.36 M |
| 04/01/2026 | $15.86 | $16.15 (1.83%) | $16.19 | $15.40 | 155.10 K | $184.47 M |
| 03/31/2026 | $15.75 | $15.79 (0.25%) | $15.97 | $15.43 | 88.64 K | $180.35 M |
| 03/30/2026 | $15.37 | $15.52 (0.98%) | $15.55 | $14.92 | 70.79 K | $177.27 M |
| 03/27/2026 | $15.45 | $15.29 (-1.04%) | $15.46 | $14.92 | 117.60 K | $174.64 M |
| 03/26/2026 | $15.01 | $15.45 (2.93%) | $15.96 | $15.01 | 105.33 K | $176.47 M |
| 03/25/2026 | $14.40 | $15.11 (4.93%) | $15.15 | $14.31 | 204.10 K | $172.59 M |
| 03/24/2026 | $13.36 | $14.23 (6.51%) | $14.31 | $13.24 | 210.64 K | $162.54 M |
| 03/23/2026 | $12.50 | $13.59 (8.72%) | $13.61 | $12.24 | 310.90 K | $155.22 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.
