5 DAY PERFORMANCE
-43.54%
1 MONTH PERFORMANCE
-47.12%
3 MONTH PERFORMANCE
-46.06%
6 MONTH PERFORMANCE
-37.87%
YEAR-TO-DATE PERFORMANCE
-27.83%
1 YEAR PERFORMANCE
-37.67%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $21.45 | $21.42 (-0.14%) | $21.60 | $21.06 | 53.17 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 |
| 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 |
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.
