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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.23$32.2354,600——
2019-12-30$32.95$32.9547,000——
2019-12-27$33.71$33.7140,800——
2019-12-26$33.74$33.7438,900——
2019-12-24$34.07$34.0733,100——
2019-12-23$34.13$34.1346,200——
2019-12-20$34.89$34.8970,100——
2019-12-19$34.72$34.7275,000——
2019-12-18$35.12$35.1277,100——
2019-12-17$34.95$34.9572,200——
2019-12-16$34.72$34.7267,600——
2019-12-13$35.24$35.2457,500——
2019-12-12$35.76$35.7642,100——
2019-12-11$35.96$35.9640,300——
2019-12-10$35.73$35.7362,000——
2019-12-09$35.68$35.6861,800——
2019-12-06$37.27$37.2750,400——
2019-12-05$36.75$36.7534,900——
2019-12-04$36.96$36.9629,800——
2019-12-03$37.15$37.1541,900——
2019-12-02$36.74$36.7440,000——
2019-11-29$36.91$36.9112,900——
2019-11-27$37.04$37.0450,300——
2019-11-26$36.73$36.73158,800——
2019-11-25$37.71$37.7140,600——
2019-11-22$37.00$37.0061,100——
2019-11-21$37.12$37.1227,600——
2019-11-20$37.66$37.6638,100——
2019-11-19$37.47$37.4719,500——
2019-11-18$37.32$37.3247,200——
2019-11-15$37.46$37.4636,700——
2019-11-14$37.50$37.5042,600——
2019-11-13$38.09$38.0938,400——
2019-11-12$38.70$38.7050,100——
2019-11-11$39.50$39.5046,500——
2019-11-08$39.68$39.68127,700——
2019-11-07$37.88$37.8878,900——
2019-11-06$38.33$38.3323,200——
2019-11-05$38.51$38.5135,900——
2019-11-04$38.94$38.9446,500——
2019-11-01$38.36$38.3647,700——
2019-10-31$38.20$38.2019,400——
2019-10-30$38.09$38.0934,600——
2019-10-29$37.44$37.4429,800——
2019-10-28$37.79$37.7930,300——
2019-10-25$37.27$37.2724,900——
2019-10-24$37.18$37.1863,300——
2019-10-23$36.23$36.2320,700——
2019-10-22$36.53$36.5327,900——
2019-10-21$36.40$36.4019,900——
2019-10-18$35.72$35.7235,900——
2019-10-17$36.21$36.2135,600——
2019-10-16$35.89$35.8929,200——
2019-10-15$35.82$35.8231,500——
2019-10-14$34.99$34.9942,700——
2019-10-11$34.82$34.8223,800——
2019-10-10$34.13$34.1330,300——
2019-10-09$34.20$34.2021,700——
2019-10-08$33.98$33.9831,600——
2019-10-07$34.26$34.2658,200——
2019-10-04$34.50$34.5021,100——
2019-10-03$34.38$34.3821,400——
2019-10-02$34.35$34.3550,500——
2019-10-01$34.75$34.7540,300——
2019-09-30$35.00$35.00100,400——
2019-09-27$35.05$35.0531,200——
2019-09-26$35.79$35.7942,200——
2019-09-25$35.97$35.9751,300——
2019-09-24$36.22$36.2225,400——
2019-09-23$36.72$36.7226,600——
2019-09-20$36.50$36.50191,000——
2019-09-19$36.33$36.3326,200——
2019-09-18$35.99$35.9935,700——
2019-09-17$35.93$35.9335,100——
2019-09-16$35.21$35.2136,700——
2019-09-13$35.87$35.8731,200——
2019-09-12$36.18$36.1839,300——
2019-09-11$35.71$35.7156,600——
2019-09-10$35.23$35.2348,500——
2019-09-09$35.07$35.0736,100——
2019-09-06$36.29$36.2925,600——
2019-09-05$37.15$37.1525,800——
2019-09-04$36.19$36.1921,800——
2019-09-03$36.25$36.2532,300——
2019-08-30$36.79$36.7918,700——
2019-08-29$36.82$36.8214,900——
2019-08-28$36.79$36.7913,400——
2019-08-27$36.73$36.7318,100——
2019-08-26$37.30$37.3016,800——
2019-08-23$36.58$36.5822,600——
2019-08-22$38.15$38.1524,300——
2019-08-21$38.26$38.2622,800——
2019-08-20$38.40$38.4015,400——
2019-08-19$38.31$38.3124,700——
2019-08-16$37.95$37.9520,500——
2019-08-15$36.98$36.9823,000——
2019-08-14$36.45$36.4520,400——
2019-08-13$37.38$37.3829,200——
2019-08-12$37.09$37.0921,000——
2019-08-09$36.66$36.6631,400——
2019-08-08$36.54$36.5440,100——
2019-08-07$35.83$35.8321,300——
2019-08-06$35.64$35.6418,700——
2019-08-05$34.84$34.8448,300——
2019-08-02$36.41$36.4120,500——
2019-08-01$36.89$36.8935,100——
2019-07-31$36.50$36.5042,500——
2019-07-30$37.85$37.8536,800——
2019-07-29$36.85$36.8540,200——
2019-07-26$36.77$36.7735,500——
2019-07-25$36.00$36.0031,800——
2019-07-24$36.15$36.1536,400——
2019-07-23$35.46$35.4637,600——
2019-07-22$35.65$35.6531,200——
2019-07-19$35.09$35.0949,500——
2019-07-18$35.63$35.6340,200——
2019-07-17$35.25$35.2523,900——
2019-07-16$35.27$35.2763,400——
2019-07-15$34.74$34.74106,000——
2019-07-12$34.99$34.9939,300——
2019-07-11$34.75$34.7534,100——
2019-07-10$34.71$34.7138,000——
2019-07-09$33.99$33.9947,000——
2019-07-08$34.43$34.4353,300——
2019-07-05$34.03$34.0320,400——
2019-07-03$33.93$33.9323,200——
2019-07-02$34.19$34.1939,800——
2019-07-01$34.72$34.72109,600——
2019-06-28$34.00$34.00164,100——
2019-06-27$33.00$33.0088,500——
2019-06-26$31.42$31.4249,400——
2019-06-25$30.52$30.5231,800——
2019-06-24$30.24$30.2422,400——
2019-06-21$30.87$30.8774,900——
2019-06-20$31.20$31.2025,700——
2019-06-19$31.35$31.3521,500——
2019-06-18$31.33$31.3315,700——
2019-06-17$31.01$31.0124,700——
2019-06-14$30.96$30.969,000——
2019-06-13$31.24$31.2419,400——
2019-06-12$30.43$30.4325,900——
2019-06-11$31.08$31.0857,500——
2019-06-10$31.87$31.8723,700——
2019-06-07$31.74$31.7416,400——
2019-06-06$31.65$31.6533,000——
2019-06-05$32.33$32.3334,000——
2019-06-04$31.77$31.7731,500——
2019-06-03$31.07$31.0791,700——
2019-05-31$31.10$31.1057,400——
2019-05-30$31.69$31.6937,100——
2019-05-29$31.07$31.0763,900——
2019-05-28$30.80$30.8027,100——
2019-05-24$30.34$30.3419,200——
2019-05-23$30.00$30.0028,000——
2019-05-22$30.25$30.2511,700——
2019-05-21$30.33$30.3331,200——
2019-05-20$29.57$29.577,700——
2019-05-17$29.93$29.9319,100——
2019-05-16$30.03$30.0331,700——
2019-05-15$29.01$29.0111,000——
2019-05-14$29.03$29.0315,800——
2019-05-13$28.35$28.3521,400——
2019-05-10$28.50$28.5021,900——
2019-05-09$27.99$27.997,200——
2019-05-08$28.17$28.1715,300——
2019-05-07$28.02$28.0220,200——
2019-05-06$28.96$28.9618,900——
2019-05-03$29.70$29.7035,300——
2019-05-02$29.21$29.2118,700——
2019-05-01$28.94$28.9422,200——
2019-04-30$28.51$28.5118,800——
2019-04-29$28.95$28.9510,800——
2019-04-26$28.95$28.9514,600——
2019-04-25$28.50$28.5014,900——
2019-04-24$28.58$28.5818,400——
2019-04-23$28.65$28.6518,300——
2019-04-22$28.29$28.2916,000——
2019-04-18$28.86$28.8619,600——
2019-04-17$28.28$28.2824,700——
2019-04-16$28.44$28.4425,300——
2019-04-15$28.56$28.5622,900——
2019-04-12$28.73$28.7343,500——
2019-04-11$28.47$28.4725,200——
2019-04-10$28.45$28.4525,100——
2019-04-09$27.61$27.6148,900——
2019-04-08$27.84$27.8431,700——
2019-04-05$28.51$28.51263,700——
2019-04-04$26.34$26.3463,800——
2019-04-03$26.29$26.2917,200——
2019-04-02$25.63$25.6321,700——
2019-04-01$26.34$26.3439,000——
2019-03-29$25.30$25.3023,600——
2019-03-28$25.43$25.4330,600——
2019-03-27$25.61$25.6125,200——
2019-03-26$25.46$25.4628,500——
2019-03-25$24.76$24.7621,700——
2019-03-22$24.45$24.4527,800——
2019-03-21$26.12$26.1216,900——
2019-03-20$25.82$25.8220,300——
2019-03-19$26.14$26.1410,300——
2019-03-18$26.17$26.1711,200——
2019-03-15$25.84$25.8445,200——
2019-03-14$25.86$25.868,100——
2019-03-13$25.77$25.7714,400——
2019-03-12$25.79$25.7917,900——
2019-03-11$25.61$25.6112,600——
2019-03-08$25.24$25.2414,500——
2019-03-07$25.31$25.3123,600——
2019-03-06$25.51$25.5123,000——
2019-03-05$26.19$26.1917,800——
2019-03-04$26.42$26.4230,900——
2019-03-01$26.59$26.5919,600——
2019-02-28$26.02$26.0212,700——
2019-02-27$26.23$26.2320,700——
2019-02-26$26.30$26.3014,000——
2019-02-25$26.58$26.5824,200——
2019-02-22$26.65$26.6535,800——
2019-02-21$26.15$26.1532,300——
2019-02-20$25.83$25.8319,100——
2019-02-19$25.93$25.9333,100——
2019-02-15$26.02$26.0220,400——
2019-02-14$25.65$25.6527,800——
2019-02-13$25.71$25.7138,300——
2019-02-12$24.86$24.8640,600——
2019-02-11$24.39$24.3921,300——
2019-02-08$24.23$24.2315,400——
2019-02-07$24.31$24.319,600——
2019-02-06$24.38$24.3813,500——
2019-02-05$24.60$24.608,300——
2019-02-04$24.57$24.5716,500——
2019-02-01$24.98$24.9820,200——
2019-01-31$24.36$24.3625,500——
2019-01-30$24.51$24.5126,700——
2019-01-29$24.12$24.1223,500——
2019-01-28$24.26$24.2664,800——
2019-01-25$24.54$24.5422,700——
2019-01-24$24.58$24.5819,300——
2019-01-23$24.79$24.7938,800——
2019-01-22$24.52$24.5231,700——
2019-01-18$24.83$24.8328,200——
2019-01-17$24.95$24.9525,900——
2019-01-16$24.66$24.6642,700——
2019-01-15$23.71$23.7143,600——
2019-01-14$23.97$23.9729,800——
2019-01-11$23.95$23.9579,900——
2019-01-10$23.85$23.85146,900——
2019-01-09$22.68$22.6835,700——
2019-01-08$22.99$22.9920,500——
2019-01-07$22.69$22.6968,200——
2019-01-04$22.35$22.3517,300——
2019-01-03$21.71$21.7143,500——
2019-01-02$21.74$21.7413,200——