Franklin Covey (FC) Stock Chart & Stock Price History $28.99 +0.34 (+1.19%) As of 03/25/2025 03:58 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Franklin Covey Stock Price Performance 5 Day Performance+2.04%1 Month Performance-10.94%3 Month Performance-21.90%6 Month Performance-29.34%Year-To-Date Performance-22.86%1 Year Performance-25.67% Receive FC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter. Email Address FC Stock Chart for Wednesday, March, 26, 2025 FC Chart by TradingViewRemove Ads Franklin Covey Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/25/2025$28.68$28.99+1.08%$29.24$27.80217,088 shs$382.55 million03/24/2025$28.41$28.68+0.95%$29.52$28.61131,448 shs$378.47 million03/21/2025$28.61$28.41-0.69%$28.77$28.23423,906 shs$374.90 million03/20/2025$28.99$28.61-1.30%$28.98$28.21178,600 shs$377.50 million03/19/2025$29.20$28.99-0.75%$30.01$27.97124,545 shs$382.49 million03/18/2025$30.09$29.20-2.94%$30.19$29.0790,331 shs$385.38 million03/17/2025$30.60$30.09-1.67%$30.88$29.8281,193 shs$397.07 million03/14/2025$29.83$30.60+2.59%$30.64$29.93102,996 shs$403.82 million03/13/2025$30.16$29.83-1.09%$30.23$29.32102,478 shs$393.62 million03/12/2025$31.06$30.16-2.89%$31.28$30.12109,985 shs$397.98 million Get the Latest News and Ratings for FC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter. 03/11/2025$31.56$31.06-1.59%$31.48$30.6888,147 shs$409.80 million03/10/2025$31.76$31.56-0.63%$32.55$31.2883,932 shs$416.41 million03/07/2025$30.97$31.76+2.54%$31.97$30.9983,736 shs$419.07 million03/06/2025$31.22$30.97-0.81%$31.22$30.7697,138 shs$408.68 million03/05/2025$31.10$31.22+0.41%$31.43$30.79100,409 shs$410.40 million03/04/2025$31.20$31.10-0.34%$31.28$30.4286,307 shs$410.33 million03/03/2025$31.96$31.20-2.37%$32.13$30.84102,978 shs$411.74 million02/28/2025$31.80$31.96+0.50%$32.12$30.75315,185 shs$421.74 million02/27/2025$32.55$31.80-2.30%$32.85$31.6372,094 shs$419.63 million02/26/2025$32.80$32.55-0.77%$33.38$32.3266,353 shs$429.53 million02/25/2025$32.91$32.80-0.32%$33.30$32.4788,962 shs$432.86 million Related Companies CRAI Stock Price Chart ACTG Stock Price Chart MG Stock Price Chart OMEX Stock Price Chart VRSK Stock Price Chart EFX Stock Price Chart FCN Stock Price Chart EXPO Stock Price Chart CBZ Stock Price Chart DNB Stock Price Chart Receive FC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin Covey and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FC) was last updated on 3/26/2025 by MarketBeat.com Staff From Our PartnersDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredGold Hits $3,000… Here’s How You Can Get More for Under $20With gold surging to record highs, currently trading above $3,000 an ounce, and central banks aggressively sto...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Franklin Covey Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Franklin Covey With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FC Stock Free FC Stock Alerts