Is Franklin Covey Co. (FC) a Buy, Sell, or Hold?
NYSE : FC
Franklin Covey Co.
$20.28 USD
-$0.22 (-1.07%)
- Volume
- 81.61K
- Average Volume
- 96.09K
- Market Capitalization
- $229.04M
- P/E Ratio
- 112.67
- Dividend Yield
- 0.00%
- Price Target
- $25.00
- Year High
- $26.81
- Year Low
- $11.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.66
FC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $20.50 | $20.28 | -1.07% | 93428 |
| 2026-07-16 | $20.46 | $20.50 | 0.20% | 74335 |
| 2026-07-15 | $20.60 | $20.17 | -2.09% | 72800 |
| 2026-07-14 | $20.47 | $20.50 | 0.15% | 67808 |
| 2026-07-13 | $21.07 | $20.51 | -2.66% | 78400 |
| 2026-07-10 | $20.90 | $20.97 | 0.33% | 73100 |
| 2026-07-09 | $19.25 | $20.71 | 7.58% | 130.6K |
| 2026-07-08 | $21.45 | $19.54 | -8.90% | 132.2K |
| 2026-07-07 | $23.01 | $21.69 | -5.74% | 138.9K |
| 2026-07-06 | $21.67 | $22.90 | 5.68% | 141.65K |
| 2026-07-02 | $19.29 | $21.78 | 12.91% | 478.66K |
| 2026-07-01 | $24.91 | $24.99 | 0.32% | 350.22K |
| 2026-06-30 | $25.52 | $24.53 | -3.88% | 93436 |
| 2026-06-29 | $24.97 | $25.55 | 2.32% | 211.86K |
| 2026-06-26 | $23.82 | $24.84 | 4.28% | 228.2K |
| 2026-06-25 | $23.71 | $23.72 | 0.04% | 122.74K |
| 2026-06-24 | $23.66 | $23.75 | 0.38% | 131.8K |
| 2026-06-23 | $23.17 | $23.21 | 0.17% | 83535 |
| 2026-06-22 | $23.80 | $23.34 | -1.93% | 146.6K |
| 2026-06-18 | $23.42 | $23.89 | 2.01% | 163.9K |
| 2026-06-17 | $23.27 | $23.42 | 0.64% | 75800 |
| 2026-06-16 | $23.65 | $23.06 | -2.49% | 54900 |
| 2026-06-15 | $24.29 | $23.70 | -2.43% | 43309 |
| 2026-06-12 | $24.69 | $24.32 | -1.50% | 67220 |
| 2026-06-11 | $24.57 | $24.80 | 0.94% | 56151 |
| 2026-06-10 | $23.95 | $24.59 | 2.67% | 78600 |
| 2026-06-09 | $23.87 | $23.94 | 0.29% | 100.7K |
| 2026-06-08 | $24.14 | $23.97 | -0.70% | 46000 |
| 2026-06-05 | $24.07 | $23.93 | -0.58% | 27500 |
| 2026-06-04 | $23.62 | $23.93 | 1.31% | 48811 |
| 2026-06-03 | $23.60 | $23.30 | -1.27% | 38200 |
| 2026-06-02 | $23.83 | $23.94 | 0.46% | 34400 |
| 2026-06-01 | $23.48 | $24.16 | 2.90% | 103.7K |
| 2026-05-29 | $24.27 | $23.72 | -2.27% | 60835 |
| 2026-05-28 | $24.03 | $24.02 | -0.04% | 85838 |
| 2026-05-27 | $23.47 | $23.93 | 1.96% | 86400 |
| 2026-05-26 | $23.55 | $23.50 | -0.21% | 65316 |
| 2026-05-22 | $22.47 | $23.67 | 5.34% | 61138 |
| 2026-05-21 | $21.78 | $22.42 | 2.94% | 87637 |
| 2026-05-20 | $21.26 | $22.04 | 3.67% | 97234 |
| 2026-05-19 | $20.73 | $21.40 | 3.23% | 78103 |
| 2026-05-18 | $20.54 | $20.66 | 0.58% | 44513 |
| 2026-05-15 | $20.74 | $20.49 | -1.21% | 40300 |
| 2026-05-14 | $21.49 | $20.93 | -2.61% | 105.1K |
| 2026-05-13 | $21.16 | $21.28 | 0.57% | 62646 |
| 2026-05-12 | $22.06 | $21.44 | -2.81% | 60934 |
| 2026-05-11 | $22.21 | $21.99 | -0.99% | 44000 |
| 2026-05-08 | $22.49 | $22.15 | -1.51% | 56625 |
| 2026-05-07 | $22.65 | $22.55 | -0.44% | 120.7K |
| 2026-05-06 | $22.83 | $22.45 | -1.66% | 78250 |
| 2026-05-05 | $21.84 | $22.54 | 3.21% | 80200 |
| 2026-05-04 | $21.22 | $21.89 | 3.16% | 93400 |
| 2026-05-01 | $21.43 | $21.48 | 0.23% | 70206 |
| 2026-04-30 | $21.62 | $21.20 | -1.94% | 79530 |
| 2026-04-29 | $22.29 | $21.63 | -2.96% | 63200 |
| 2026-04-28 | $21.73 | $22.25 | 2.39% | 78800 |
| 2026-04-27 | $21.52 | $21.28 | -1.12% | 81341 |
| 2026-04-24 | $21.55 | $21.61 | 0.28% | 46300 |
| 2026-04-23 | $23.17 | $21.86 | -5.65% | 56000 |
| 2026-04-22 | $23.46 | $22.87 | -2.51% | 79400 |
| 2026-04-21 | $23.56 | $23.26 | -1.27% | 61200 |
| 2026-04-20 | $23.59 | $23.38 | -0.89% | 73700 |
| 2026-04-17 | $23.36 | $23.58 | 0.94% | 138.73K |
| 2026-04-16 | $23.39 | $23.07 | -1.37% | 99800 |
| 2026-04-15 | $22.78 | $23.25 | 2.06% | 118K |
| 2026-04-14 | $22.60 | $23.01 | 1.81% | 157.1K |
| 2026-04-13 | $21.39 | $22.74 | 6.31% | 210.73K |
| 2026-04-10 | $21.49 | $21.55 | 0.28% | 172.5K |
| 2026-04-09 | $21.44 | $21.50 | 0.28% | 140.7K |
| 2026-04-08 | $23.43 | $21.77 | -7.08% | 167.2K |
| 2026-04-07 | $23.18 | $22.02 | -5.00% | 392.5K |
| 2026-04-06 | $23.21 | $23.26 | 0.22% | 537.6K |
| 2026-04-02 | $17.63 | $23.32 | 32.27% | 2.01M |
| 2026-04-01 | $15.86 | $16.15 | 1.83% | 155.1K |
| 2026-03-31 | $15.75 | $15.79 | 0.25% | 88635 |
| 2026-03-30 | $15.37 | $15.52 | 0.98% | 70794 |
| 2026-03-27 | $15.45 | $15.29 | -1.04% | 117.6K |
| 2026-03-26 | $15.01 | $15.45 | 2.93% | 105.33K |
| 2026-03-25 | $14.40 | $15.11 | 4.93% | 204.1K |
| 2026-03-24 | $13.36 | $14.23 | 6.51% | 210.64K |
| 2026-03-23 | $12.50 | $13.59 | 8.72% | 310.9K |
| 2026-03-20 | $11.96 | $12.19 | 1.92% | 492.5K |
| 2026-03-19 | $11.47 | $11.92 | 3.92% | 94526 |
| 2026-03-18 | $12.13 | $11.64 | -4.04% | 83441 |
| 2026-03-17 | $12.16 | $12.08 | -0.66% | 345.92K |
| 2026-03-16 | $11.65 | $11.99 | 2.92% | 111.5K |
| 2026-03-13 | $11.64 | $11.54 | -0.86% | 500.25K |
| 2026-03-12 | $11.61 | $11.67 | 0.52% | 150.5K |
| 2026-03-11 | $11.63 | $11.77 | 1.20% | 298.74K |
| 2026-03-10 | $12.10 | $11.82 | -2.31% | 170K |