© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Franklin Covey Co. (FC) stock surged +1.36%, trading at $22.34 on NYSE, up from the previous close of $22.04. The stock opened at $21.78, fluctuating between $21.22 and $22.41 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2026 | 21.26 | 22.12 | 20.47 | 22.04 | 97.23K |
| May 19, 2026 | 20.73 | 21.46 | 20.43 | 21.40 | 78.04K |
| May 18, 2026 | 20.54 | 21.02 | 20.34 | 20.66 | 44.51K |
| May 15, 2026 | 20.74 | 21.19 | 20.37 | 20.49 | 40.26K |
| May 14, 2026 | 21.49 | 21.66 | 20.07 | 20.93 | 105.08K |
| May 13, 2026 | 21.16 | 21.56 | 20.82 | 21.28 | 62.65K |
| May 12, 2026 | 22.06 | 22.06 | 20.94 | 21.44 | 60.93K |
| May 11, 2026 | 22.21 | 22.62 | 21.38 | 21.99 | 43.95K |
| May 08, 2026 | 22.49 | 23.18 | 21.67 | 22.15 | 56.63K |
| May 07, 2026 | 22.65 | 23.05 | 22.30 | 22.55 | 120.69K |
| May 06, 2026 | 22.83 | 22.83 | 21.63 | 22.45 | 78.25K |
| May 05, 2026 | 21.84 | 22.64 | 21.60 | 22.54 | 80.17K |
| May 04, 2026 | 21.22 | 22.50 | 21.14 | 21.89 | 93.4K |
| Apr 30, 2026 | 21.62 | 21.73 | 20.73 | 21.20 | 79.53K |
| Apr 29, 2026 | 22.29 | 22.31 | 21.59 | 21.63 | 63.17K |
| Apr 28, 2026 | 21.73 | 22.55 | 21.11 | 22.25 | 78.8K |
| Apr 27, 2026 | 21.52 | 21.91 | 20.64 | 21.28 | 81.34K |
| Apr 23, 2026 | 23.17 | 23.17 | 21.76 | 21.86 | 55.96K |
| Apr 22, 2026 | 23.46 | 23.62 | 22.60 | 22.87 | 79.36K |
| Apr 21, 2026 | 23.56 | 23.72 | 22.87 | 23.26 | 61.15K |
Franklin Covey Co. provides training and consulting services in the areas of execution, sales performance, productivity, customer loyalty, and educational improvement for organizations and individuals worldwide. The company operates through three segments: Direct Offices, International Licensees, and Education Practice. It also provides a suite of individual-effectiveness and leadership-development training and products. The company was incorporated in 1983 and is headquartered in Salt Lake City, Utah.
| Employees | 1084 |
| Beta | 0.58 |
| Sales or Revenue | $267.07M |
| 5Y Sales Change% | 0.446% |
| Fiscal Year Ends | August |
| Sector | Industrials |
| Industry | Consulting Services |