Franklin Covey Company (FC) Historical Stock Data
16.97 ↑0.24 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FC is up 0.11% a day on average. There have been 16 days where Franklin Covey Company closed green and 14 days where FC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 16.88 | 16.97 | ↑$0.09 (0.53%) | 16.67 | 17.02 | 85.99K |
| 2025-12-17 | 16.32 | 16.73 | ↑$0.41 (2.51%) | 16.32 | 17.02 | 109.93K |
| 2025-12-16 | 16.12 | 16.31 | ↑$0.19 (1.18%) | 16.01 | 16.64 | 118.71K |
| 2025-12-15 | 16.69 | 16.22 | ↓$0.47 (-2.82%) | 16.05 | 16.69 | 140.38K |
| 2025-12-12 | 16.70 | 16.63 | ↓$0.07 (-0.42%) | 16.35 | 17.02 | 107.99K |
| 2025-12-11 | 16.46 | 16.65 | ↑$0.19 (1.15%) | 16.46 | 16.77 | 71.65K |
| 2025-12-10 | 16.20 | 16.43 | ↑$0.23 (1.45%) | 16.00 | 16.70 | 119.45K |
| 2025-12-09 | 15.86 | 16.16 | ↑$0.30 (1.89%) | 15.77 | 16.23 | 66.83K |
| 2025-12-08 | 15.89 | 15.91 | ↑$0.02 (0.13%) | 15.72 | 16.03 | 105.47K |
| 2025-12-05 | 16.12 | 15.89 | ↓$0.23 (-1.43%) | 15.84 | 16.39 | 90.40K |
| 2025-12-04 | 15.95 | 16.22 | ↑$0.27 (1.69%) | 15.76 | 16.29 | 173.35K |
| 2025-12-03 | 15.72 | 15.88 | ↑$0.16 (1.02%) | 15.22 | 15.96 | 181.43K |
| 2025-12-02 | 15.80 | 15.67 | ↓$0.13 (-0.82%) | 15.53 | 15.93 | 87.13K |
| 2025-12-01 | 15.59 | 15.80 | ↑$0.21 (1.35%) | 15.45 | 16.10 | 100.29K |
| 2025-11-28 | 15.49 | 15.72 | ↑$0.23 (1.48%) | 15.49 | 15.95 | 111.37K |
| 2025-11-26 | 15.37 | 15.62 | ↑$0.25 (1.63%) | 15.23 | 16.00 | 114.79K |
| 2025-11-25 | 14.86 | 15.47 | ↑$0.61 (4.10%) | 14.86 | 15.56 | 191.81K |
| 2025-11-24 | 14.93 | 14.81 | ↓$0.12 (-0.80%) | 14.68 | 15.32 | 117.35K |
| 2025-11-21 | 14.28 | 15.05 | ↑$0.77 (5.39%) | 14.25 | 15.36 | 153.86K |
| 2025-11-20 | 14.78 | 14.18 | ↓$0.60 (-4.06%) | 14.04 | 14.85 | 128.93K |
| 2025-11-19 | 15.06 | 14.76 | ↓$0.30 (-1.99%) | 14.76 | 15.24 | 201.60K |
| 2025-11-18 | 14.54 | 15.13 | ↑$0.59 (4.06%) | 14.26 | 15.27 | 191.39K |
| 2025-11-17 | 15.11 | 14.66 | ↓$0.45 (-2.98%) | 14.56 | 15.26 | 351.20K |
| 2025-11-14 | 15.12 | 14.99 | ↓$0.13 (-0.86%) | 14.42 | 15.31 | 74.99K |
| 2025-11-13 | 15.22 | 15.09 | ↓$0.13 (-0.85%) | 14.85 | 15.29 | 143.17K |
| 2025-11-12 | 15.27 | 15.15 | ↓$0.12 (-0.79%) | 14.85 | 15.48 | 92.57K |
| 2025-11-11 | 14.93 | 15.38 | ↑$0.45 (3.01%) | 14.72 | 15.42 | 146.89K |
| 2025-11-10 | 14.95 | 14.91 | ↓$0.04 (-0.27%) | 14.65 | 15.34 | 125.38K |
| 2025-11-07 | 15.74 | 14.89 | ↓$0.85 (-5.40%) | 14.78 | 15.74 | 215.52K |
| 2025-11-06 | 16.88 | 15.90 | ↓$0.98 (-5.81%) | 15.41 | 17.13 | 129.20K |
Create an account or log in to view more rows.
$FC NOT SELLING.
$FC this is going to skyrocket tmr!!!
$FC MACD turned bullish
$FC hold and buy… go green go!!!
$FC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FC Like if the Hedgies are fucked
$FC I mean ... head and shoulders .....
$FC the end is near
$FC Pack it up boys.
$FC weak