5 DAY PERFORMANCE
+24.76%
1 MONTH PERFORMANCE
+31.30%
3 MONTH PERFORMANCE
+1.19%
6 MONTH PERFORMANCE
-13.91%
YEAR-TO-DATE PERFORMANCE
-47.98%
1 YEAR PERFORMANCE
-45.96%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.12 | $15.89 (-1.43%) | $16.39 | $15.83 | 99.50 K | $200.58 M |
| 12/04/2025 | $15.95 | $16.22 (1.69%) | $16.29 | $15.76 | 173.35 K | $204.75 M |
| 12/03/2025 | $15.72 | $15.88 (1.02%) | $15.96 | $15.22 | 201.23 K | $200.45 M |
| 12/02/2025 | $15.80 | $15.67 (-0.82%) | $15.93 | $15.53 | 97.52 K | $197.80 M |
| 12/01/2025 | $15.59 | $15.80 (1.35%) | $16.10 | $15.45 | 110.80 K | $199.44 M |
| 11/28/2025 | $15.49 | $15.72 (1.48%) | $15.95 | $15.49 | 111.40 K | $198.43 M |
| 11/26/2025 | $15.37 | $15.62 (1.63%) | $16.00 | $14.52 | 138.72 K | $197.17 M |
| 11/25/2025 | $14.86 | $15.47 (4.1%) | $15.56 | $14.86 | 191.81 K | $195.28 M |
| 11/24/2025 | $14.93 | $14.81 (-0.8%) | $15.32 | $14.68 | 141.30 K | $186.95 M |
| 11/21/2025 | $14.28 | $15.05 (5.39%) | $15.36 | $14.25 | 153.90 K | $189.98 M |
| 11/20/2025 | $14.78 | $14.18 (-4.06%) | $14.93 | $14.04 | 146.30 K | $178.99 M |
| 11/19/2025 | $15.06 | $14.76 (-1.99%) | $15.24 | $14.75 | 233.84 K | $186.32 M |
| 11/18/2025 | $14.54 | $15.13 (4.06%) | $15.27 | $14.26 | 217.90 K | $190.99 M |
| 11/17/2025 | $15.11 | $14.66 (-2.98%) | $15.26 | $14.56 | 366.70 K | $185.05 M |
| 11/14/2025 | $15.12 | $14.99 (-0.86%) | $15.31 | $14.42 | 97.70 K | $189.22 M |
| 11/13/2025 | $15.22 | $15.09 (-0.85%) | $15.29 | $14.85 | 143.39 K | $190.48 M |
| 11/12/2025 | $15.27 | $15.15 (-0.79%) | $15.48 | $14.85 | 118.30 K | $191.24 M |
| 11/11/2025 | $14.93 | $15.38 (3.01%) | $15.42 | $14.66 | 175.50 K | $194.14 M |
| 11/10/2025 | $14.95 | $14.91 (-0.27%) | $15.34 | $14.65 | 136.75 K | $188.21 M |
| 11/07/2025 | $15.74 | $14.89 (-5.4%) | $15.74 | $14.78 | 215.52 K | $187.96 M |
| 11/06/2025 | $16.88 | $15.90 (-5.81%) | $17.13 | $15.41 | 159.61 K | $200.71 M |
| 11/05/2025 | $16.82 | $17.68 (5.11%) | $17.86 | $16.76 | 173.70 K | $223.17 M |
| 11/04/2025 | $16.33 | $16.82 (3%) | $16.86 | $16.29 | 84.60 K | $212.32 M |
| 11/03/2025 | $17.00 | $16.39 (-3.59%) | $17.03 | $16.31 | 83.40 K | $206.89 M |
| 10/31/2025 | $16.88 | $16.98 (0.59%) | $17.00 | $16.67 | 72.52 K | $218.89 M |
| 10/30/2025 | $16.79 | $16.95 (0.95%) | $17.00 | $16.60 | 77.55 K | $218.50 M |
| 10/29/2025 | $17.75 | $16.96 (-4.45%) | $17.97 | $16.82 | 104.58 K | $218.63 M |
| 10/28/2025 | $17.90 | $17.89 (-0.06%) | $18.21 | $17.67 | 113.90 K | $230.62 M |
| 10/27/2025 | $18.83 | $18.04 (-4.2%) | $18.83 | $18.03 | 73.37 K | $232.55 M |
| 10/24/2025 | $19.22 | $18.68 (-2.81%) | $19.52 | $18.61 | 52.11 K | $240.80 M |
| 10/23/2025 | $18.23 | $18.97 (4.06%) | $19.02 | $18.23 | 69.30 K | $244.54 M |
| 10/22/2025 | $19.21 | $18.17 (-5.41%) | $19.38 | $18.02 | 71.80 K | $234.23 M |
| 10/21/2025 | $18.52 | $19.23 (3.83%) | $19.80 | $18.23 | 367.65 K | $247.89 M |
| 10/20/2025 | $17.99 | $18.44 (2.5%) | $18.52 | $17.88 | 68.71 K | $237.71 M |
| 10/17/2025 | $17.50 | $17.65 (0.86%) | $17.81 | $17.25 | 103.60 K | $227.53 M |
| 10/16/2025 | $17.91 | $17.55 (-2.01%) | $17.95 | $17.46 | 74.50 K | $226.24 M |
| 10/15/2025 | $17.79 | $17.72 (-0.39%) | $18.08 | $17.61 | 52.03 K | $228.43 M |
| 10/14/2025 | $17.30 | $17.67 (2.14%) | $17.91 | $17.15 | 45.10 K | $227.78 M |
| 10/13/2025 | $17.47 | $17.57 (0.57%) | $17.72 | $17.23 | 74.20 K | $226.49 M |
| 10/10/2025 | $17.81 | $17.16 (-3.65%) | $18.05 | $17.06 | 92.73 K | $221.21 M |
| 10/09/2025 | $18.21 | $17.93 (-1.54%) | $18.21 | $17.82 | 49.00 K | $231.14 M |
| 10/08/2025 | $18.02 | $18.29 (1.5%) | $18.32 | $18.01 | 47.36 K | $235.78 M |
| 10/07/2025 | $18.51 | $18.06 (-2.43%) | $18.60 | $18.05 | 85.19 K | $232.81 M |
| 10/06/2025 | $19.67 | $18.60 (-5.44%) | $19.74 | $18.59 | 77.49 K | $239.77 M |
| 10/03/2025 | $19.15 | $19.55 (2.09%) | $19.72 | $19.15 | 58.63 K | $252.02 M |
| 10/02/2025 | $19.07 | $19.11 (0.21%) | $19.15 | $18.69 | 77.60 K | $246.35 M |
| 10/01/2025 | $19.27 | $18.90 (-1.92%) | $19.34 | $18.01 | 129.05 K | $243.64 M |
| 09/30/2025 | $19.60 | $19.41 (-0.97%) | $19.62 | $19.17 | 81.00 K | $250.21 M |
| 09/29/2025 | $20.28 | $19.73 (-2.71%) | $20.44 | $19.64 | 103.80 K | $254.34 M |
| 09/26/2025 | $19.35 | $20.19 (4.34%) | $21.36 | $19.35 | 580.58 K | $260.27 M |
| 09/25/2025 | $19.43 | $19.10 (-1.7%) | $19.54 | $18.97 | 58.70 K | $246.22 M |
| 09/24/2025 | $19.49 | $19.50 (0.05%) | $19.77 | $19.14 | 76.91 K | $251.37 M |
| 09/23/2025 | $20.14 | $19.45 (-3.43%) | $20.25 | $19.38 | 104.10 K | $250.73 M |
| 09/22/2025 | $19.64 | $20.16 (2.65%) | $20.24 | $19.16 | 73.82 K | $259.88 M |
| 09/19/2025 | $20.01 | $19.75 (-1.3%) | $20.05 | $19.68 | 192.30 K | $254.60 M |
| 09/18/2025 | $19.38 | $19.95 (2.94%) | $20.06 | $19.35 | 115.82 K | $257.18 M |
| 09/17/2025 | $19.55 | $19.29 (-1.33%) | $20.07 | $19.24 | 119.75 K | $248.67 M |
| 09/16/2025 | $19.05 | $19.47 (2.2%) | $19.47 | $18.83 | 56.60 K | $250.99 M |
| 09/15/2025 | $19.14 | $19.10 (-0.21%) | $19.22 | $18.79 | 62.44 K | $246.22 M |
| 09/12/2025 | $19.37 | $19.01 (-1.86%) | $19.43 | $19.00 | 65.74 K | $245.06 M |
| 09/11/2025 | $18.48 | $19.49 (5.47%) | $19.50 | $18.48 | 79.03 K | $251.25 M |
| 09/10/2025 | $18.70 | $18.49 (-1.12%) | $18.75 | $18.13 | 123.90 K | $238.35 M |
| 09/09/2025 | $19.06 | $18.79 (-1.42%) | $19.14 | $18.76 | 61.23 K | $242.22 M |
| 09/08/2025 | $19.21 | $19.19 (-0.1%) | $19.28 | $18.83 | 83.50 K | $247.38 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.
