MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FC — Franklin Covey Company
NYSEFranklin Covey Company
$17.33
-0.11(-0.63%)
- O
- 17.66
- H
- 17.84
- L
- 17.19
- V
- 44.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.33
Period Return-13.18%
Period High$26.81
Period Low$11.16
Avg Daily Volume122.7K
Total Trading Days365
FC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.66 | $17.84 | $17.19 | $17.33 | $-0.11 | -0.63% | 44,920 | $17.48 | $17.19 $17.84 |
| Oct 1, 2026 | $17.12 | $17.52 | $16.97 | $17.44 | +$0.34 | +1.99% | 52,745 | $17.36 | $16.97 $17.52 |
| Sep 30, 2026 | $16.92 | $17.18 | $16.80 | $17.10 | +$0.26 | +1.54% | 59,418 | $17.06 | $16.80 $17.18 |
| Sep 29, 2026 | $16.86 | $16.97 | $16.37 | $16.84 | $-0.11 | -0.65% | 42,404 | $16.82 | $16.37 $16.97 |
| Sep 28, 2026 | $17.11 | $17.11 | $16.79 | $16.95 | $-0.36 | -2.08% | 42,866 | $16.92 | $16.79 $17.11 |
| Sep 25, 2026 | $17.18 | $17.39 | $17.18 | $17.31 | +$0.04 | +0.23% | 33,678 | $17.30 | $17.18 $17.39 |
| Sep 24, 2026 | $17.29 | $17.40 | $16.88 | $17.27 | +$0.07 | +0.41% | 60,253 | $17.17 | $16.88 $17.40 |
| Sep 23, 2026 | $17.39 | $17.39 | $17.14 | $17.20 | $-0.36 | -2.05% | 30,987 | $17.24 | $17.14 $17.39 |
| Sep 22, 2026 | $17.76 | $17.76 | $17.22 | $17.56 | +$0.02 | +0.11% | 90,063 | $17.57 | $17.22 $17.76 |
| Sep 21, 2026 | $17.40 | $17.64 | $17.07 | $17.54 | +$0.27 | +1.56% | 58,191 | $17.46 | $17.07 $17.64 |
| Sep 18, 2026 | $17.57 | $17.62 | $17.07 | $17.27 | $-0.25 | -1.43% | 100,740 | $17.31 | $17.07 $17.62 |
| Sep 17, 2026 | $17.90 | $17.94 | $17.28 | $17.52 | $-0.29 | -1.63% | 53,184 | $17.52 | $17.28 $17.94 |
| Sep 16, 2026 | $18.01 | $18.14 | $17.52 | $17.81 | $-0.19 | -1.06% | 36,611 | $17.79 | $17.52 $18.14 |
| Sep 15, 2026 | $18.24 | $18.24 | $17.82 | $18.00 | $-0.24 | -1.32% | 57,076 | $18.01 | $17.82 $18.24 |
| Sep 14, 2026 | $17.97 | $18.45 | $17.70 | $18.24 | +$0.28 | +1.56% | 69,236 | $18.17 | $17.70 $18.45 |
| Sep 11, 2026 | $18.07 | $18.25 | $17.91 | $17.96 | +$0.05 | +0.28% | 48,904 | $18.02 | $17.91 $18.25 |
| Sep 10, 2026 | $18.02 | $18.28 | $17.81 | $17.91 | $-0.29 | -1.59% | 62,011 | $18.06 | $17.81 $18.28 |
| Sep 9, 2026 | $18.81 | $19.47 | $18.00 | $18.20 | $-0.61 | -3.24% | 69,880 | $18.26 | $18.00 $19.47 |
| Sep 8, 2026 | $19.19 | $19.48 | $18.52 | $18.81 | $-0.21 | -1.10% | 82,093 | $18.83 | $18.52 $19.48 |
| Sep 4, 2026 | $18.31 | $19.10 | $18.21 | $19.02 | +$0.62 | +3.37% | 64,340 | $18.69 | $18.21 $19.10 |
| Sep 3, 2026 | $19.19 | $19.19 | $18.01 | $18.40 | $-0.47 | -2.49% | 86,240 | $18.47 | $18.01 $19.19 |
| Sep 2, 2026 | $19.37 | $19.82 | $18.51 | $18.87 | $-0.64 | -3.28% | 141,065 | $18.93 | $18.51 $19.82 |
| Sep 1, 2026 | $20.16 | $20.22 | $19.43 | $19.51 | $-0.84 | -4.13% | 45,814 | $19.71 | $19.43 $20.22 |
| Aug 31, 2026 | $20.49 | $20.53 | $20.13 | $20.35 | $-0.02 | -0.10% | 47,179 | $20.33 | $20.13 $20.53 |
| Aug 28, 2026 | $20.52 | $20.72 | $20.31 | $20.37 | +$0.02 | +0.10% | 35,004 | $20.47 | $20.31 $20.72 |
| Aug 27, 2026 | $20.27 | $20.60 | $20.08 | $20.35 | +$0.28 | +1.40% | 49,217 | $20.29 | $20.08 $20.60 |
| Aug 26, 2026 | $20.47 | $20.47 | $20.02 | $20.07 | $-0.35 | -1.71% | 47,922 | $20.20 | $20.02 $20.47 |
| Aug 25, 2026 | $20.71 | $20.84 | $20.13 | $20.42 | $-0.16 | -0.78% | 34,728 | $20.36 | $20.13 $20.84 |
| Aug 24, 2026 | $20.26 | $20.85 | $20.01 | $20.58 | +$0.29 | +1.43% | 69,169 | $20.61 | $20.01 $20.85 |
| Aug 21, 2026 | $20.03 | $20.51 | $19.88 | $20.29 | +$0.28 | +1.40% | 59,160 | $20.19 | $19.88 $20.51 |