Franklin Covey Company Common Stock (FC)

Historical Prices For Franklin Covey Company Common Stock (FC)

Date Range:

2025-08-17 - 2025-11-17

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	15.11	15.26	14.56	14.66	366,651	14.66
11/14/2025	15.12	15.30	14.41	14.99	97,666	14.99
11/13/2025	15.22	15.29	14.85	15.09	143,194	15.09
11/12/2025	15.27	15.48	14.85	15.15	118,251	15.15
11/11/2025	14.93	15.42	14.66	15.38	175,478	15.38
11/10/2025	14.95	15.34	14.65	14.91	136,748	14.91
11/07/2025	15.74	15.74	14.78	14.89	215,521	14.89
11/06/2025	16.88	17.13	15.41	15.90	159,611	15.90
11/05/2025	16.82	17.86	16.76	17.68	173,368	17.68
11/04/2025	16.33	16.86	16.29	16.82	84,583	16.82
11/03/2025	17.00	17.03	16.31	16.39	83,383	16.39
10/31/2025	16.88	17.00	16.67	16.98	72,523	16.98
10/30/2025	16.79	17.00	16.60	16.95	77,334	16.95
10/29/2025	17.75	17.96	16.82	16.96	104,575	16.96
10/28/2025	17.90	18.21	17.66	17.89	113,888	17.89
10/27/2025	18.83	18.83	18.03	18.04	73,370	18.04
10/24/2025	19.22	19.52	18.61	18.68	52,109	18.68
10/23/2025	18.23	19.02	18.23	18.97	69,276	18.97
10/22/2025	19.21	19.38	18.02	18.17	71,790	18.17
10/21/2025	18.52	19.80	18.23	19.23	367,650	19.23
10/20/2025	17.99	18.52	17.88	18.44	68,662	18.44
10/17/2025	17.50	17.80	17.25	17.65	103,578	17.65
10/16/2025	17.91	17.95	17.46	17.55	74,464	17.55
10/15/2025	17.79	18.07	17.61	17.72	52,028	17.72
10/14/2025	17.30	17.91	17.15	17.67	45,085	17.67
10/13/2025	17.47	17.72	17.23	17.57	74,169	17.57
10/10/2025	17.81	18.05	17.06	17.16	92,734	17.16
10/09/2025	18.21	18.21	17.82	17.93	48,990	17.93
10/08/2025	18.02	18.32	18.01	18.29	47,258	18.29
10/07/2025	18.51	18.60	18.05	18.06	85,185	18.06
10/06/2025	19.67	19.74	18.59	18.60	77,386	18.60
10/03/2025	19.15	19.72	19.15	19.55	58,632	19.55
10/02/2025	19.07	19.15	18.69	19.11	77,591	19.11
10/01/2025	19.27	19.34	18.01	18.90	129,045	18.90
9/30/2025	19.60	19.62	19.17	19.41	80,975	19.41
9/29/2025	20.28	20.44	19.64	19.73	103,775	19.73
9/26/2025	19.35	21.36	19.35	20.19	632,579	20.19
9/25/2025	19.43	19.54	18.97	19.10	58,684	19.10
9/24/2025	19.49	19.77	19.14	19.50	76,907	19.50
9/23/2025	20.14	20.25	19.38	19.45	104,069	19.45
9/22/2025	19.64	20.24	19.16	20.16	73,820	20.16
9/19/2025	20.01	20.05	19.68	19.75	192,296	19.75
9/18/2025	19.38	20.06	19.35	19.95	115,824	19.95
9/17/2025	19.55	20.07	19.24	19.29	119,745	19.29
9/16/2025	19.05	19.47	18.82	19.47	56,557	19.47
9/15/2025	19.14	19.21	18.79	19.10	62,439	19.10
9/12/2025	19.37	19.43	19.00	19.01	65,738	19.01
9/11/2025	18.48	19.50	18.48	19.49	79,030	19.49
9/10/2025	18.70	18.75	18.13	18.49	123,873	18.49
9/09/2025	19.06	19.14	18.76	18.79	61,227	18.79
9/08/2025	19.21	19.28	18.83	19.19	83,486	19.19
9/05/2025	19.31	19.67	18.76	19.32	81,511	19.32
9/04/2025	18.92	19.32	18.69	19.30	128,623	19.30
9/03/2025	19.67	19.93	18.85	18.89	164,133	18.89
9/02/2025	19.55	20.10	19.36	19.59	211,044	19.59
8/29/2025	19.65	19.92	19.09	19.56	827,457	19.56
8/28/2025	19.75	20.07	19.50	19.68	92,706	19.68
8/27/2025	19.49	19.75	19.49	19.68	41,173	19.68
8/26/2025	19.49	19.76	19.42	19.54	74,563	19.54
8/25/2025	19.92	19.94	19.34	19.35	87,553	19.35
8/22/2025	19.47	20.27	19.30	19.97	189,124	19.97
8/21/2025	18.99	19.31	18.91	19.20	92,398	19.20
8/20/2025	19.61	19.61	18.88	18.91	70,331	18.91
8/19/2025	18.91	19.94	18.91	19.62	128,218	19.62
8/18/2025	19.46	19.77	19.31	19.35	84,171	19.35