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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.27$22.2727,700——
2020-12-30$22.43$22.4324,700——
2020-12-29$22.22$22.2232,700——
2020-12-28$22.43$22.4331,700——
2020-12-24$22.25$22.2514,900——
2020-12-23$22.57$22.5719,200——
2020-12-22$22.30$22.3027,900——
2020-12-21$22.88$22.8866,300——
2020-12-18$23.65$23.65160,300——
2020-12-17$23.55$23.5545,700——
2020-12-16$23.51$23.5193,100——
2020-12-15$23.99$23.9928,800——
2020-12-14$23.66$23.6638,600——
2020-12-11$23.44$23.4449,100——
2020-12-10$23.37$23.3750,600——
2020-12-09$22.89$22.8946,100——
2020-12-08$23.23$23.2348,200——
2020-12-07$22.29$22.2924,300——
2020-12-04$22.61$22.6168,400——
2020-12-03$22.17$22.1765,300——
2020-12-02$22.24$22.2452,100——
2020-12-01$22.99$22.9954,400——
2020-11-30$21.97$21.97223,700——
2020-11-27$22.47$22.4730,200——
2020-11-25$22.68$22.6856,900——
2020-11-24$22.73$22.7380,200——
2020-11-23$21.98$21.9858,100——
2020-11-20$21.94$21.9442,500——
2020-11-19$22.05$22.0539,100——
2020-11-18$22.44$22.4492,100——
2020-11-17$22.57$22.5755,700——
2020-11-16$23.48$23.4860,700——
2020-11-13$22.82$22.8268,200——
2020-11-12$23.37$23.3733,200——
2020-11-11$23.54$23.5452,400——
2020-11-10$24.54$24.54101,500——
2020-11-09$23.89$23.89110,000——
2020-11-06$20.89$20.89110,500——
2020-11-05$18.85$18.8553,000——
2020-11-04$17.95$17.9577,500——
2020-11-03$17.70$17.7042,400——
2020-11-02$16.75$16.7540,200——
2020-10-30$16.92$16.9229,200——
2020-10-29$17.18$17.1837,800——
2020-10-28$16.56$16.5671,000——
2020-10-27$17.20$17.2031,800——
2020-10-26$17.65$17.6529,000——
2020-10-23$18.32$18.3239,500——
2020-10-22$18.41$18.4125,800——
2020-10-21$17.92$17.9241,000——
2020-10-20$17.91$17.9124,400——
2020-10-19$17.99$17.9924,000——
2020-10-16$18.59$18.5919,600——
2020-10-15$18.32$18.3237,900——
2020-10-14$18.39$18.3951,500——
2020-10-13$18.58$18.5867,800——
2020-10-12$18.51$18.5140,200——
2020-10-09$18.58$18.5829,800——
2020-10-08$18.17$18.1755,300——
2020-10-07$18.33$18.3346,400——
2020-10-06$17.86$17.8654,400——
2020-10-05$17.51$17.5159,700——
2020-10-02$17.25$17.25100,800——
2020-10-01$17.40$17.4090,400——
2020-09-30$17.74$17.7476,300——
2020-09-29$17.96$17.9664,500——
2020-09-28$18.05$18.05134,100——
2020-09-25$17.49$17.4930,900——
2020-09-24$17.32$17.3255,900——
2020-09-23$17.14$17.1479,800——
2020-09-22$17.58$17.5855,700——
2020-09-21$17.56$17.5696,200——
2020-09-18$18.26$18.26133,300——
2020-09-17$18.36$18.36103,700——
2020-09-16$18.95$18.9577,900——
2020-09-15$18.71$18.7170,600——
2020-09-14$18.45$18.4580,900——
2020-09-11$18.53$18.5387,200——
2020-09-10$18.58$18.58221,300——
2020-09-09$19.13$19.1371,000——
2020-09-08$19.36$19.3661,900——
2020-09-04$19.21$19.2172,100——
2020-09-03$19.45$19.4569,100——
2020-09-02$20.01$20.0176,900——
2020-09-01$19.68$19.6852,300——
2020-08-31$19.74$19.7490,400——
2020-08-28$20.42$20.4238,100——
2020-08-27$20.52$20.5267,600——
2020-08-26$20.10$20.1054,800——
2020-08-25$20.21$20.2184,400——
2020-08-24$19.89$19.8945,600——
2020-08-21$19.74$19.7453,700——
2020-08-20$20.07$20.0752,700——
2020-08-19$20.14$20.1461,300——
2020-08-18$20.10$20.1039,000——
2020-08-17$20.55$20.55116,700——
2020-08-14$20.93$20.9352,300——
2020-08-13$20.95$20.9532,600——
2020-08-12$21.22$21.2246,800——
2020-08-11$21.18$21.1863,700——
2020-08-10$20.72$20.7263,300——
2020-08-07$20.23$20.2354,900——
2020-08-06$19.79$19.7948,600——
2020-08-05$19.39$19.3958,600——
2020-08-04$18.91$18.9192,100——
2020-08-03$18.16$18.1678,400——
2020-07-31$18.09$18.0990,100——
2020-07-30$18.34$18.3468,800——
2020-07-29$18.87$18.8791,500——
2020-07-28$18.20$18.2092,400——
2020-07-27$18.23$18.2376,200——
2020-07-24$18.33$18.3390,200——
2020-07-23$18.57$18.5771,200——
2020-07-22$18.39$18.39117,200——
2020-07-21$18.34$18.34121,400——
2020-07-20$17.77$17.7790,100——
2020-07-17$17.96$17.9674,700——
2020-07-16$18.51$18.51106,000——
2020-07-15$19.16$19.16172,600——
2020-07-14$18.85$18.85203,900——
2020-07-13$17.76$17.76288,100——
2020-07-10$18.60$18.60616,100——
2020-07-09$19.18$19.18341,300——
2020-07-08$20.28$20.28202,000——
2020-07-07$20.16$20.16142,900——
2020-07-06$21.29$21.29161,400——
2020-07-02$21.77$21.7786,300——
2020-07-01$21.40$21.4078,900——
2020-06-30$21.40$21.40191,400——
2020-06-29$21.00$21.00128,100——
2020-06-26$20.70$20.70467,000——
2020-06-25$21.39$21.39168,100——
2020-06-24$21.17$21.17159,600——
2020-06-23$21.87$21.87141,400——
2020-06-22$22.26$22.26106,000——
2020-06-19$22.25$22.25281,900——
2020-06-18$23.44$23.44108,300——
2020-06-17$23.30$23.30596,800——
2020-06-16$22.86$22.8679,500——
2020-06-15$22.19$22.19107,100——
2020-06-12$22.46$22.46104,000——
2020-06-11$21.47$21.47129,300——
2020-06-10$23.85$23.85127,700——
2020-06-09$24.28$24.2888,100——
2020-06-08$25.60$25.6085,300——
2020-06-05$24.47$24.47101,000——
2020-06-04$22.23$22.2364,900——
2020-06-03$21.75$21.75132,100——
2020-06-02$20.32$20.3296,400——
2020-06-01$20.75$20.75118,100——
2020-05-29$21.30$21.30129,400——
2020-05-28$20.86$20.86110,700——
2020-05-27$22.04$22.04149,200——
2020-05-26$20.15$20.15249,000——
2020-05-22$20.34$20.3455,100——
2020-05-21$20.30$20.3067,400——
2020-05-20$19.83$19.8365,700——
2020-05-19$18.97$18.97108,000——
2020-05-18$19.70$19.70115,700——
2020-05-15$18.89$18.89108,200——
2020-05-14$19.11$19.11105,800——
2020-05-13$19.14$19.14103,300——
2020-05-12$19.91$19.9182,800——
2020-05-11$20.58$20.5870,100——
2020-05-08$20.72$20.7259,700——
2020-05-07$19.87$19.8758,500——
2020-05-06$19.80$19.8084,500——
2020-05-05$20.29$20.2994,500——
2020-05-04$20.16$20.1679,400——
2020-05-01$19.71$19.7162,200——
2020-04-30$20.75$20.7597,800——
2020-04-29$21.35$21.35115,400——
2020-04-28$19.43$19.4382,000——
2020-04-27$19.86$19.8670,400——
2020-04-24$18.74$18.7490,500——
2020-04-23$17.99$17.9990,900——
2020-04-22$17.92$17.92101,200——
2020-04-21$16.98$16.9875,700——
2020-04-20$17.86$17.8660,700——
2020-04-17$18.30$18.3079,800——
2020-04-16$17.97$17.97104,100——
2020-04-15$17.88$17.8885,000——
2020-04-14$18.64$18.6482,700——
2020-04-13$18.10$18.1090,100——
2020-04-09$19.72$19.72131,400——
2020-04-08$19.51$19.51165,400——
2020-04-07$18.80$18.80167,600——
2020-04-06$17.96$17.96126,800——
2020-04-03$16.75$16.75320,000——
2020-04-02$15.37$15.37196,700——
2020-04-01$14.51$14.51167,600——
2020-03-31$15.54$15.54152,100——
2020-03-30$15.40$15.40122,000——
2020-03-27$15.01$15.01147,900——
2020-03-26$17.44$17.44184,200——
2020-03-25$15.41$15.41188,500——
2020-03-24$14.88$14.88165,100——
2020-03-23$13.15$13.15130,000——
2020-03-20$15.42$15.42210,400——
2020-03-19$15.43$15.43113,900——
2020-03-18$13.40$13.40144,300——
2020-03-17$16.47$16.47237,600——
2020-03-16$17.79$17.79117,200——
2020-03-13$23.07$23.07254,200——
2020-03-12$21.87$21.87134,000——
2020-03-11$24.95$24.9594,200——
2020-03-10$26.74$26.74118,000——
2020-03-09$25.51$25.51140,700——
2020-03-06$27.95$27.95235,500——
2020-03-05$29.91$29.91111,700——
2020-03-04$31.27$31.2760,400——
2020-03-03$30.88$30.8891,600——
2020-03-02$31.49$31.49179,100——
2020-02-28$31.45$31.45149,300——
2020-02-27$33.03$33.03133,800——
2020-02-26$33.06$33.06105,700——
2020-02-25$33.07$33.07100,500——
2020-02-24$33.94$33.9472,900——
2020-02-21$35.52$35.5298,300——
2020-02-20$35.39$35.39130,200——
2020-02-19$34.19$34.19107,500——
2020-02-18$33.40$33.4078,300——
2020-02-14$33.10$33.1046,700——
2020-02-13$33.03$33.0335,300——
2020-02-12$33.01$33.0199,500——
2020-02-11$32.45$32.4559,000——
2020-02-10$32.39$32.3958,900——
2020-02-07$32.23$32.2345,600——
2020-02-06$33.01$33.0198,500——
2020-02-05$32.68$32.6853,900——
2020-02-04$32.36$32.3672,600——
2020-02-03$32.07$32.0791,000——
2020-01-31$31.80$31.80121,900——
2020-01-30$31.64$31.64120,800——
2020-01-29$31.44$31.4480,500——
2020-01-28$32.11$32.11133,800——
2020-01-27$32.65$32.65100,200——
2020-01-24$32.68$32.68110,300——
2020-01-23$32.79$32.79104,000——
2020-01-22$32.91$32.91147,600——
2020-01-21$32.79$32.7996,400——
2020-01-17$33.62$33.62111,100——
2020-01-16$33.23$33.23174,200——
2020-01-15$32.72$32.72225,900——
2020-01-14$32.51$32.51284,000——
2020-01-13$32.38$32.38174,600——
2020-01-10$32.09$32.09409,200——
2020-01-09$33.58$33.58184,700——
2020-01-08$33.28$33.2883,800——
2020-01-07$33.52$33.52109,000——
2020-01-06$33.35$33.35115,200——
2020-01-03$32.94$32.94152,600——
2020-01-02$31.84$31.84155,100——