NYSE:FC | Historical Stock Price | FRANKLIN COVEY CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.54$3.79$9.31$22.89$56.281992-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.44$2.4430,100——
2004-12-30$2.53$2.5319,100——
2004-12-29$2.55$2.5514,900——
2004-12-28$2.59$2.5949,000——
2004-12-27$2.65$2.6535,800——
2004-12-23$2.54$2.5444,900——
2004-12-22$2.42$2.4232,200——
2004-12-21$2.35$2.3523,800——
2004-12-20$2.35$2.3541,300——
2004-12-17$2.10$2.1025,500——
2004-12-16$2.15$2.1528,900——
2004-12-15$2.29$2.2919,400——
2004-12-14$2.36$2.3687,100——
2004-12-13$2.61$2.61134,700——
2004-12-10$2.65$2.65121,300——
2004-12-09$2.30$2.3064,100——
2004-12-08$2.16$2.1625,000——
2004-12-07$2.10$2.1057,800——
2004-12-06$2.00$2.0069,500——
2004-12-03$2.00$2.0097,400——
2004-12-02$2.08$2.0844,000——
2004-12-01$2.10$2.10150,700——
2004-11-30$1.99$1.99108,400——
2004-11-29$1.79$1.79161,500——
2004-11-26$1.64$1.6423,900——
2004-11-24$1.68$1.6827,800——
2004-11-23$1.72$1.7214,600——
2004-11-22$1.77$1.771,000——
2004-11-19$1.76$1.7613,100——
2004-11-18$1.82$1.824,300——
2004-11-17$1.83$1.838,400——
2004-11-16$1.82$1.823,700——
2004-11-15$1.84$1.8422,900——
2004-11-12$1.84$1.845,500——
2004-11-11$1.84$1.849,900——
2004-11-10$1.80$1.8018,600——
2004-11-09$1.75$1.7525,200——
2004-11-08$1.80$1.806,900——
2004-11-05$1.84$1.8418,200——
2004-11-04$1.89$1.8945,700——
2004-11-03$1.84$1.8411,300——
2004-11-02$1.85$1.858,700——
2004-11-01$1.85$1.8519,400——
2004-10-29$1.85$1.8514,600——
2004-10-28$1.85$1.8510,700——
2004-10-27$1.85$1.8540,600——
2004-10-26$1.88$1.88800——
2004-10-25$1.88$1.8838,600——
2004-10-22$1.95$1.953,300——
2004-10-21$1.95$1.9514,300——
2004-10-20$1.88$1.886,500——
2004-10-19$1.85$1.8511,600——
2004-10-18$1.85$1.85800——
2004-10-15$1.85$1.859,600——
2004-10-14$1.80$1.801,600——
2004-10-13$1.80$1.802,000——
2004-10-12$1.81$1.813,900——
2004-10-11$1.78$1.7818,000——
2004-10-08$1.74$1.7413,800——
2004-10-07$1.73$1.7310,100——
2004-10-06$1.79$1.7924,400——
2004-10-05$1.85$1.8513,500——
2004-10-04$1.88$1.882,300——
2004-10-01$1.88$1.884,200——
2004-09-30$1.87$1.875,400——
2004-09-29$1.85$1.855,000——
2004-09-28$1.87$1.877,800——
2004-09-27$1.83$1.8311,700——
2004-09-24$1.78$1.7811,200——
2004-09-23$1.75$1.758,400——
2004-09-22$1.75$1.759,200——
2004-09-21$1.76$1.764,000——
2004-09-20$1.78$1.788,300——
2004-09-17$1.85$1.854,600——
2004-09-16$1.88$1.882,800——
2004-09-15$1.85$1.8512,500——
2004-09-14$1.96$1.964,000——
2004-09-13$1.97$1.9717,600——
2004-09-10$1.93$1.934,300——
2004-09-09$1.79$1.799,700——
2004-09-08$1.74$1.7441,500——
2004-09-07$1.69$1.6986,400——
2004-09-03$1.74$1.7445,200——
2004-09-02$1.74$1.7425,300——
2004-09-01$1.77$1.7724,200——
2004-08-31$1.75$1.7564,300——
2004-08-30$1.82$1.8223,100——
2004-08-27$1.88$1.882,900——
2004-08-26$1.88$1.8811,700——
2004-08-25$1.90$1.904,700——
2004-08-24$1.92$1.9229,700——
2004-08-23$2.01$2.013,700——
2004-08-20$2.03$2.036,000——
2004-08-19$2.03$2.0312,500——
2004-08-18$2.00$2.0027,900——
2004-08-17$1.81$1.817,700——
2004-08-16$1.75$1.7514,900——
2004-08-13$1.71$1.7152,700——
2004-08-12$1.90$1.9049,300——
2004-08-11$2.07$2.0713,100——
2004-08-10$2.05$2.057,500——
2004-08-09$2.09$2.093,700——
2004-08-06$2.11$2.1127,500——
2004-08-05$2.10$2.109,900——
2004-08-04$2.18$2.1829,800——
2004-08-03$2.12$2.1235,300——
2004-08-02$2.37$2.3713,400——
2004-07-30$2.36$2.366,600——
2004-07-29$2.31$2.3119,800——
2004-07-28$2.31$2.3111,400——
2004-07-27$2.31$2.3116,500——
2004-07-26$2.33$2.3327,700——
2004-07-23$2.40$2.408,300——
2004-07-22$2.41$2.4113,100——
2004-07-21$2.45$2.458,500——
2004-07-20$2.42$2.426,600——
2004-07-19$2.48$2.4833,300——
2004-07-16$2.54$2.548,500——
2004-07-15$2.50$2.504,800——
2004-07-14$2.46$2.466,200——
2004-07-13$2.58$2.5815,900——
2004-07-12$2.66$2.6612,300——
2004-07-09$2.66$2.6618,500——
2004-07-08$2.60$2.602,300——
2004-07-07$2.53$2.535,300——
2004-07-06$2.49$2.4925,600——
2004-07-02$2.60$2.6011,300——
2004-07-01$2.70$2.706,700——
2004-06-30$2.60$2.6014,500——
2004-06-29$2.59$2.593,900——
2004-06-28$2.63$2.636,000——
2004-06-25$2.69$2.696,700——
2004-06-24$2.73$2.7314,800——
2004-06-23$2.61$2.6116,300——
2004-06-22$2.60$2.602,000——
2004-06-21$2.56$2.5610,400——
2004-06-18$2.61$2.6117,800——
2004-06-17$2.61$2.6122,300——
2004-06-16$2.45$2.456,600——
2004-06-15$2.46$2.4614,100——
2004-06-14$2.37$2.3713,500——
2004-06-10$2.40$2.402,800——
2004-06-09$2.44$2.447,900——
2004-06-08$2.37$2.373,400——
2004-06-07$2.45$2.4514,400——
2004-06-04$2.47$2.472,500——
2004-06-03$2.49$2.4910,300——
2004-06-02$2.50$2.5031,200——
2004-06-01$2.50$2.5027,100——
2004-05-28$2.45$2.4546,200——
2004-05-27$2.26$2.2613,700——
2004-05-26$2.19$2.1917,000——
2004-05-25$2.17$2.1779,800——
2004-05-24$2.35$2.3516,200——
2004-05-21$2.42$2.423,500——
2004-05-20$2.44$2.444,500——
2004-05-19$2.48$2.489,700——
2004-05-18$2.47$2.4711,300——
2004-05-17$2.57$2.572,900——
2004-05-14$2.60$2.601,100——
2004-05-13$2.60$2.605,300——
2004-05-12$2.59$2.596,500——
2004-05-11$2.48$2.4815,100——
2004-05-10$2.60$2.6015,600——
2004-05-07$2.55$2.559,900——
2004-05-06$2.69$2.693,500——
2004-05-05$2.74$2.749,500——
2004-05-04$2.73$2.7315,400——
2004-05-03$2.77$2.7713,100——
2004-04-30$2.71$2.7136,800——
2004-04-29$2.80$2.8037,000——
2004-04-28$2.80$2.8020,000——
2004-04-27$2.79$2.7924,700——
2004-04-26$2.78$2.7818,400——
2004-04-23$2.76$2.7611,900——
2004-04-22$2.82$2.8224,500——
2004-04-21$2.80$2.8018,900——
2004-04-20$2.79$2.7940,900——
2004-04-19$2.75$2.7566,800——
2004-04-16$2.59$2.5926,600——
2004-04-15$2.49$2.4917,300——
2004-04-14$2.50$2.5016,300——
2004-04-13$2.48$2.4817,600——
2004-04-12$2.50$2.509,100——
2004-04-08$2.58$2.588,800——
2004-04-07$2.59$2.5915,800——
2004-04-06$2.56$2.5614,000——
2004-04-05$2.51$2.5157,900——
2004-04-02$2.61$2.6121,300——
2004-04-01$2.63$2.6313,500——
2004-03-31$2.50$2.5014,900——
2004-03-30$2.45$2.4522,700——
2004-03-29$2.45$2.458,500——
2004-03-26$2.35$2.3531,600——
2004-03-25$2.25$2.2515,200——
2004-03-24$2.32$2.324,600——
2004-03-23$2.38$2.3812,000——
2004-03-22$2.36$2.367,000——
2004-03-19$2.45$2.4519,200——
2004-03-18$2.38$2.3814,400——
2004-03-17$2.40$2.4034,300——
2004-03-16$2.16$2.1667,100——
2004-03-15$2.07$2.0785,500——
2004-03-12$2.47$2.4740,700——
2004-03-11$2.56$2.5618,200——
2004-03-10$2.63$2.6316,100——
2004-03-09$2.69$2.6929,600——
2004-03-08$2.69$2.6935,200——
2004-03-05$2.68$2.6820,400——
2004-03-04$2.74$2.7431,600——
2004-03-03$2.72$2.727,200——
2004-03-02$2.70$2.7013,300——
2004-03-01$2.73$2.739,000——
2004-02-27$2.70$2.7018,800——
2004-02-26$2.66$2.6612,700——
2004-02-25$2.67$2.6717,300——
2004-02-24$2.72$2.7224,300——
2004-02-23$2.75$2.7529,700——
2004-02-20$2.77$2.7728,700——
2004-02-19$2.91$2.9138,500——
2004-02-18$2.87$2.8729,100——
2004-02-17$2.92$2.9243,300——
2004-02-13$2.72$2.7222,600——
2004-02-12$2.78$2.7814,800——
2004-02-11$2.74$2.7444,800——
2004-02-10$2.78$2.7834,700——
2004-02-09$2.76$2.7653,800——
2004-02-06$2.71$2.7135,900——
2004-02-05$2.72$2.7211,700——
2004-02-04$2.72$2.7216,000——
2004-02-03$2.71$2.7128,800——
2004-02-02$2.74$2.7424,400——
2004-01-30$2.69$2.6918,000——
2004-01-29$2.66$2.6628,400——
2004-01-28$2.74$2.7429,100——
2004-01-27$2.71$2.7177,100——
2004-01-26$2.73$2.7353,100——
2004-01-23$2.79$2.7947,700——
2004-01-22$2.83$2.83130,200——
2004-01-21$2.86$2.86110,700——
2004-01-20$2.60$2.6062,000——
2004-01-16$2.60$2.6060,100——
2004-01-15$2.69$2.6938,900——
2004-01-14$2.65$2.6556,500——
2004-01-13$2.54$2.5473,800——
2004-01-12$2.68$2.68127,300——
2004-01-09$2.57$2.57150,900——
2004-01-08$2.35$2.3568,900——
2004-01-07$2.32$2.3253,100——
2004-01-06$2.30$2.30134,100——
2004-01-05$2.48$2.48141,400——
2004-01-02$2.78$2.7833,000——