© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Franklin Covey Co. (FC) stock declined over -1.68%, trading at $22.86 on NYSE, down from the previous close of $23.25. The stock opened at $23.39, fluctuating between $22.65 and $23.39 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2026 | 22.60 | 23.09 | 22.37 | 23.01 | 157.06K |
| Apr 13, 2026 | 21.39 | 22.99 | 21.38 | 22.74 | 210.72K |
| Apr 10, 2026 | 21.49 | 21.68 | 20.65 | 21.55 | 149.7K |
| Apr 09, 2026 | 21.44 | 22.01 | 21.18 | 21.50 | 140.68K |
| Apr 08, 2026 | 23.43 | 23.43 | 21.64 | 21.77 | 167.2K |
| Apr 07, 2026 | 23.18 | 23.72 | 21.32 | 22.02 | 390.95K |
| Apr 06, 2026 | 23.21 | 24.38 | 21.70 | 23.26 | 536.9K |
| Apr 02, 2026 | 17.63 | 23.90 | 17.63 | 23.32 | 2.01M |
| Apr 01, 2026 | 15.86 | 16.19 | 15.40 | 16.15 | 141.7K |
| Mar 31, 2026 | 15.75 | 15.94 | 15.43 | 15.79 | 64.06K |
| Mar 30, 2026 | 15.37 | 15.55 | 14.92 | 15.52 | 70.39K |
| Mar 27, 2026 | 15.45 | 15.45 | 14.92 | 15.29 | 117.6K |
| Mar 25, 2026 | 14.40 | 15.15 | 14.31 | 15.11 | 204.1K |
| Mar 24, 2026 | 13.36 | 14.31 | 13.24 | 14.23 | 208.04K |
| Mar 23, 2026 | 12.50 | 13.61 | 12.24 | 13.59 | 310.77K |
| Mar 20, 2026 | 11.96 | 12.37 | 11.72 | 12.19 | 465.35K |
| Mar 19, 2026 | 11.47 | 11.99 | 11.39 | 11.92 | 93.62K |
| Mar 18, 2026 | 12.13 | 12.25 | 11.60 | 11.64 | 83.44K |
| Mar 17, 2026 | 12.16 | 12.42 | 11.73 | 12.08 | 344.92K |
| Mar 16, 2026 | 11.65 | 12.10 | 11.42 | 11.99 | 111.48K |
Franklin Covey Co. provides training and consulting services in the areas of execution, sales performance, productivity, customer loyalty, and educational improvement for organizations and individuals worldwide. The company operates through three segments: Direct Offices, International Licensees, and Education Practice. It also provides a suite of individual-effectiveness and leadership-development training and products. The company was incorporated in 1983 and is headquartered in Salt Lake City, Utah.
| Employees | 1084 |
| Beta | 0.58 |
| Sales or Revenue | $267.07M |
| 5Y Sales Change% | 0.446% |
| Fiscal Year Ends | August |
| Sector | Industrials |
| Industry | Consulting Services |