Franklin Covey Company Common Stock (FC)

Historical Prices For Franklin Covey Company Common Stock (FC)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	24.27	24.70	23.66	24.17	529,998	24.17
7/01/2025	22.81	24.70	22.28	24.11	129,135	24.11
6/30/2025	23.39	23.75	22.78	22.82	156,557	22.82
6/27/2025	23.40	24.06	23.32	23.38	137,502	23.38
6/26/2025	22.43	23.34	22.29	23.30	103,704	23.30
6/25/2025	23.01	23.01	22.33	22.59	63,093	22.59
6/24/2025	22.86	23.15	22.46	22.98	47,384	22.98
6/23/2025	22.32	22.75	22.25	22.57	45,307	22.57
6/20/2025	22.51	22.51	22.04	22.27	97,934	22.27
6/18/2025	22.84	23.06	22.04	22.26	66,853	22.26
6/17/2025	23.21	23.35	21.48	22.85	93,802	22.85
6/16/2025	22.88	23.60	22.69	23.27	86,058	23.27
6/13/2025	22.25	22.80	22.10	22.64	105,918	22.64
6/12/2025	22.38	22.74	22.12	22.70	62,844	22.70
6/11/2025	23.08	23.08	22.41	22.61	77,780	22.61
6/10/2025	23.16	23.33	22.75	23.09	58,854	23.09
6/09/2025	22.78	23.32	22.70	23.00	83,236	23.00
6/06/2025	22.66	22.91	22.47	22.71	56,196	22.71
6/05/2025	22.72	22.74	22.26	22.31	51,288	22.31
6/04/2025	22.69	23.07	22.61	22.74	46,207	22.74
6/03/2025	22.57	22.79	22.25	22.67	87,421	22.67
6/02/2025	23.27	23.49	22.55	22.59	94,198	22.59
5/30/2025	23.59	23.63	23.32	23.38	61,463	23.38
5/29/2025	23.72	23.82	23.50	23.69	51,734	23.69
5/28/2025	23.65	23.74	23.41	23.52	69,489	23.52
5/27/2025	23.23	23.86	23.18	23.73	52,473	23.73
5/23/2025	22.75	23.09	22.65	22.87	78,521	22.87
5/22/2025	22.78	23.46	22.78	23.23	61,528	23.23
5/21/2025	23.29	23.59	22.91	22.93	67,521	22.93
5/20/2025	23.78	24.05	23.50	23.61	75,694	23.61
5/19/2025	23.37	23.82	23.09	23.67	79,205	23.67
5/16/2025	23.62	23.81	23.10	23.62	91,945	23.62
5/15/2025	22.97	23.68	22.81	23.61	109,256	23.61
5/14/2025	23.06	23.41	22.77	23.04	119,730	23.04
5/13/2025	22.83	23.62	22.52	23.19	111,765	23.19
5/12/2025	22.00	22.65	21.62	22.56	92,576	22.56
5/09/2025	21.33	21.47	20.93	21.10	49,207	21.10
5/08/2025	20.77	21.79	20.73	21.33	80,156	21.33
5/07/2025	20.68	20.84	20.10	20.27	81,316	20.27
5/06/2025	20.65	20.99	20.50	20.53	58,328	20.53
5/05/2025	20.92	21.28	20.81	20.86	57,029	20.86
5/02/2025	20.79	21.27	20.67	21.19	90,397	21.19
5/01/2025	20.32	20.83	20.13	20.59	72,257	20.59
4/30/2025	20.58	20.58	20.06	20.31	69,780	20.31
4/29/2025	20.66	21.02	20.41	20.78	89,894	20.78
4/28/2025	20.70	21.06	20.25	20.68	104,379	20.68
4/25/2025	20.51	20.90	20.27	20.78	83,357	20.78
4/24/2025	20.47	20.78	20.36	20.74	101,280	20.74
4/23/2025	20.56	21.44	20.14	20.32	109,291	20.32
4/22/2025	19.88	20.16	19.40	19.96	106,567	19.96
4/21/2025	20.12	20.12	19.60	19.84	76,835	19.84
4/17/2025	20.22	20.71	19.98	20.37	106,302	20.37
4/16/2025	20.55	20.84	20.14	20.20	76,591	20.20
4/15/2025	20.57	21.00	20.18	20.80	118,536	20.80
4/14/2025	20.35	20.48	19.35	20.33	244,352	20.33
4/11/2025	19.59	21.05	19.05	20.21	196,192	20.21
4/10/2025	20.51	20.82	19.20	19.64	197,396	19.64
4/09/2025	19.58	21.71	18.94	21.07	335,695	21.07
4/08/2025	20.79	20.93	19.39	19.72	246,849	19.72
4/07/2025	20.21	20.93	19.04	20.06	301,731	20.06
4/04/2025	19.85	21.01	19.54	20.65	427,258	20.65
4/03/2025	23.00	23.11	20.00	20.51	734,068	20.51