Franklin Covey (FC) Stock Chart & Stock Price History $33.12 +0.17 (+0.50%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Franklin Covey Stock Price Performance 5 Day Performance+9.04%1 Month Performance-8.95%3 Month Performance-19.33%6 Month Performance-19.58%Year-To-Date Performance-11.88%1 Year Performance-19.72% 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 Saturday, January, 18, 2025 FC Chart by TradingView 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 Capitalization01/17/2025$32.86$33.12+0.77%$33.49$33.0193,368 shs$436.99 million01/16/2025$32.90$32.86-0.12%$33.28$32.62119,906 shs$433.11 million01/15/2025$31.53$32.90+4.35%$33.44$32.11196,762 shs$433.75 million01/14/2025$30.37$31.53+3.82%$32.07$30.66201,344 shs$415.69 million01/13/2025$31.23$30.37-2.75%$30.77$28.99244,415 shs$400.40 million01/10/2025$35.30$31.23-11.53%$33.19$30.17292,183 shs$411.74 million01/09/2025$35.30$35.30$35.73$34.67108,927 shs$465.25 million01/08/2025$35.20$35.30+0.28%$35.73$34.67108,927 shs$465.25 million01/07/2025$36.19$35.20-2.74%$36.45$35.0961,988 shs$463.94 million01/06/2025$37.06$36.19-2.35%$37.52$36.0787,256 shs$476.98 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. 01/03/2025$36.39$37.06+1.84%$37.28$36.0673,583 shs$488.60 million01/02/2025$37.58$36.39-3.17%$37.77$36.0188,005 shs$479.77 million01/01/2025$37.58$37.58$38.13$36.80105,096 shs$495.46 million12/31/2024$37.31$37.58+0.72%$38.13$36.80105,096 shs$495.46 million12/30/2024$37.00$37.31+0.84%$37.52$36.4847,770 shs$491.90 million12/27/2024$37.12$37.00-0.32%$37.31$36.5561,694 shs$487.81 million12/26/2024$36.87$37.12+0.68%$37.21$36.3433,167 shs$489.39 million12/25/2024$36.87$36.87$36.90$36.3026,521 shs$486.09 million12/24/2024$36.30$36.87+1.57%$36.90$36.3026,521 shs$486.09 million12/23/2024$36.41$36.30-0.30%$36.90$36.0783,296 shs$478.58 million12/20/2024$36.79$36.41-1.03%$37.14$36.29191,025 shs$480.03 million12/19/2024$36.37$36.79+1.15%$37.18$36.1193,832 shs$485.04 million12/18/2024$37.68$36.37-3.46%$38.29$35.7764,376 shs$479.50 million12/17/2024$37.26$37.68+1.11%$38.00$37.2275,250 shs$496.71 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 DNB Stock Price Chart EXPO Stock Price Chart CBZ 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 1/18/2025 by MarketBeat.com Staff From Our PartnersDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | 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 | Sponsoredliberals FOOLED by Elon’s shocking surpriseElon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...StocksToTrade | SponsoredNvidia’s Bold Move: Tackling Tech’s $1 Trillion CrisisTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | 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.
Free FC Stock Alerts