Stock listing
NYSE:FC Franklin Covey Company Stock
Home listing (NYSE) of Franklin Covey Company
Follow Franklin Covey Company into a list and get an email when it puts out news.
Share price · NYSE:FC
$18.24 USD +0.32 (+1.8%)
Close on Oct 20, 2026
- Day range
- $17.93 – $18.44 USDOct 20, 2026
- Volume
- 30,649 sharesOct 20, 2026
- Market cap
- $206.0M USDAt the close on Oct 20, 2026 · price × 11.29M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:FC · Home | $18.24 USD | +0.32 (+1.8%) | 30,649 | $17.93 | $18.44 | $17.93 | $17.92 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:FC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.24 | +0.32 | +1.8% | $17.93 | $18.44 | $17.93 | 30,649 | |
| $17.92 | -0.03 | -0.2% | $17.85 | $18.06 | $17.76 | 44,978 | |
| $17.95 | -0.21 | -1.2% | $18.26 | $18.69 | $17.71 | 39,770 | |
| $18.16 | -0.19 | -1.0% | $18.49 | $18.59 | $18.09 | 40,488 | |
| $18.35 | -0.27 | -1.5% | $18.40 | $18.46 | $17.96 | 41,800 | |
| $18.62 | -0.05 | -0.3% | $18.83 | $19.21 | $18.53 | 60,291 | |
| $18.67 | +0.52 | +2.9% | $18.03 | $18.90 | $17.66 | 55,000 | |
| $18.15 | -0.10 | -0.5% | $18.18 | $18.51 | $18.00 | 68,100 | |
| $18.25 | +0.20 | +1.1% | $18.06 | $18.56 | $17.98 | 60,300 | |
| $18.05 | +0.60 | +3.4% | $17.37 | $18.28 | $17.16 | 56,600 | |
| $17.45 | +0.10 | +0.6% | $17.53 | $17.81 | $17.20 | 31,300 | |
| $17.35 | +0.02 | +0.1% | $17.12 | $17.48 | $17.12 | 40,100 | |
| $17.33 | -0.11 | -0.6% | $17.66 | $17.84 | $17.19 | 45,000 | |
| $17.44 | +0.34 | +2.0% | $17.12 | $17.52 | $16.97 | 52,700 | |
| $17.10 | +0.26 | +1.5% | $16.92 | $17.18 | $16.80 | 59,400 | |
| $16.84 | -0.11 | -0.6% | $16.86 | $16.97 | $16.37 | 42,404 | |
| $16.95 | -0.36 | -2.1% | $17.11 | $17.11 | $16.79 | 42,866 | |
| $17.31 | +0.04 | +0.2% | $17.18 | $17.39 | $17.18 | 33,700 | |
| $17.27 | +0.07 | +0.4% | $17.29 | $17.40 | $16.88 | 60,300 | |
| $17.20 | -0.36 | -2.1% | $17.39 | $17.39 | $17.14 | 31,000 | |
| $17.56 | +0.02 | +0.1% | $17.76 | $17.76 | $17.22 | 90,062 | |
| $17.54 | +0.27 | +1.6% | $17.40 | $17.64 | $17.07 | 58,191 | |
| $17.27 | -0.25 | -1.4% | $17.57 | $17.62 | $17.07 | 100,700 | |
| $17.52 | -0.29 | -1.6% | $17.90 | $17.94 | $17.28 | 53,183 | |
| $17.81 | -0.19 | -1.1% | $18.01 | $18.14 | $17.52 | 36,600 | |
| $18.00 | -0.24 | -1.3% | $18.24 | $18.24 | $17.82 | 57,100 | |
| $18.24 | +0.28 | +1.6% | $17.97 | $18.45 | $17.70 | 69,200 | |
| $17.96 | +0.05 | +0.3% | $18.07 | $18.25 | $17.91 | 48,900 | |
| $17.91 | -0.29 | -1.6% | $18.02 | $18.28 | $17.81 | 62,000 | |
| $18.20 | -0.61 | -3.2% | $18.81 | $19.47 | $18.00 | 69,900 | |
| $18.81 | -0.21 | -1.1% | $19.19 | $19.48 | $18.52 | 82,100 | |
| $19.02 | +0.62 | +3.4% | $18.31 | $19.10 | $18.21 | 64,300 | |
| $18.40 | -0.47 | -2.5% | $19.19 | $19.19 | $18.01 | 86,200 | |
| $18.87 | -0.64 | -3.3% | $19.37 | $19.82 | $18.51 | 141,100 | |
| $19.51 | -0.84 | -4.1% | $20.16 | $20.22 | $19.43 | 45,800 | |
| $20.35 | -0.02 | -0.1% | $20.49 | $20.53 | $20.13 | 47,200 | |
| $20.37 | +0.02 | +0.1% | $20.52 | $20.72 | $20.31 | 35,000 | |
| $20.35 | +0.28 | +1.4% | $20.27 | $20.60 | $20.08 | 49,200 | |
| $20.07 | -0.35 | -1.7% | $20.47 | $20.47 | $20.02 | 47,900 | |
| $20.42 | -0.16 | -0.8% | $20.71 | $20.84 | $20.13 | 34,700 | |
| $20.58 | +0.29 | +1.4% | $20.26 | $20.85 | $20.01 | 69,200 | |
| $20.29 | +0.28 | +1.4% | $20.03 | $20.51 | $19.88 | 59,200 | |
| $20.01 | -0.11 | -0.5% | $20.04 | $20.20 | $19.74 | 54,800 | |
| $20.12 | +0.49 | +2.5% | $19.99 | $20.56 | $19.84 | 95,300 | |
| $19.63 | +0.55 | +2.9% | $18.92 | $19.84 | $18.33 | 102,100 | |
| $19.08 | -1.17 | -5.8% | $20.06 | $20.06 | $19.00 | 45,700 | |
| $20.25 | +0.12 | +0.6% | $20.12 | $20.59 | $19.52 | 97,200 | |
| $20.13 | -0.55 | -2.7% | $20.80 | $20.80 | $19.82 | 62,700 | |
| $20.68 | -0.10 | -0.5% | $20.79 | $21.00 | $20.35 | 84,500 | |
| $20.78 | -0.67 | -3.1% | $21.41 | $21.67 | $20.49 | 56,100 | |
| $21.45 | -0.36 | -1.7% | $21.66 | $21.66 | $21.21 | 55,300 | |
| $21.81 | +0.39 | +1.8% | $21.23 | $21.91 | $21.21 | 71,100 | |
| $21.42 | -0.44 | -2.0% | $21.45 | $21.60 | $21.06 | 53,200 | |
| $21.86 | +0.26 | +1.2% | $21.60 | $21.90 | $20.84 | 89,000 | |
| $21.60 | +0.01 | 0.0% | $21.41 | $22.01 | $21.41 | 86,699 | |
| $21.59 | +0.14 | +0.7% | $21.42 | $22.18 | $20.80 | 84,194 | |
| $21.45 | -0.07 | -0.3% | $21.60 | $21.86 | $20.90 | 76,700 | |
| $21.52 | +0.38 | +1.8% | $20.86 | $22.04 | $20.51 | 129,800 | |
| $21.14 | -0.86 | -3.9% | $22.25 | $22.36 | $20.95 | 104,100 | |
| $22.00 | +0.30 | +1.4% | $22.03 | $22.50 | $21.38 | 68,128 | |
| $21.70 | +1.10 | +5.3% | $20.70 | $22.08 | $20.70 | 87,172 | |
| $20.60 | -0.27 | -1.3% | $20.84 | $21.29 | $20.50 | 45,800 | |
| $20.87 | -0.51 | -2.4% | $20.97 | $21.57 | $20.50 | 92,600 | |
| $21.38 | +0.87 | +4.2% | $20.50 | $21.53 | $20.50 | 87,400 | |
| $20.51 | -0.57 | -2.7% | $21.15 | $21.26 | $20.50 | 57,179 | |
| $21.08 | +0.80 | +3.9% | $20.28 | $21.18 | $18.80 | 89,531 |
- Ticker
- NYSE:FC
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 13, 2026
FranklinCovey Education Launches National Tour for The 4 Disciplines of Execution for Educators, a Proven System for Turning District and School Goals into Measurable Results
Latest earnings call · Jul 1, 2026
Franklin Covey (NYSE:FC) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Apr 1, 2026
Q2 2026 Earnings Presentation
Earnings · 20 slides
Calls
Replays
Franklin Covey (NYSE:FC) Q3 2026 Earnings Call
Wed, Jul 01, 2026 · 5:00 PM ET
Watch TranscriptFranklin Covey (NYSE:FC) Q2 2026 Earnings Call
Wed, Apr 01, 2026 · 5:00 PM ET
Watch TranscriptFranklin Covey (NYSE:FC) Q1 2026 Earnings Call
Wed, Jan 07, 2026 · 5:00 PM ET
Watch Transcript
Latest news
FranklinCovey Education Launches National Tour for The 4 Disciplines of Execution for Educators, a Proven System for Turning District and School Goals into Measurable Results
Oct 13, 2026
Closed $18.62 (-0.3%) on Oct 13, 2026
FranklinCovey and Simon & Schuster Release Expect A Lot, Care A Lot, Capturing a Decade of Learning from Client Transformations
Oct 6, 2026
Closed $17.45 (+0.6%) on Oct 6, 2026
FranklinCovey Appoints John Buchanan Executive Vice President, Education as Sean Covey is Named Chief Product Officer
Sep 29, 2026
Closed $16.84 (-0.6%) on Sep 29, 2026
Plan Sponsors Transform Retirement Plans Through Advisor Expertise, Investment Innovation, and Participant Education to Improve Retirement Outcomes, According to 17th Annual Fidelity® Plan Sponsor Attitudes Study
Sep 8, 2026
Closed $18.81 (-1.1%) on Sep 8, 2026
FranklinCovey Education and Simon & Schuster Announce The 7 Habits of Highly Effective Teens: A Graphic Novel by Sean Covey
Jul 22, 2026
Closed $21.38 (+4.2%) on Jul 22, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 20 slides · Apr 1, 2026
Q1 2026 Earnings Presentation
Earnings · 20 slides · Jan 7, 2026
Q4 2025 Earnings Presentation
Earnings · 24 slides · Nov 5, 2025
Q3 2025 Earnings Presentation
Earnings · 25 slides · Jul 2, 2025
Franklin Covey Company on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 19 in the last 12 months · 37 in all · newest Oct 13, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Jul 1, 2026
- Decks
- 17 decks · latest Apr 1, 2026
Where Franklin Covey Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:FC · Home listing · This page | NYSE | United States | USD |
| BOATS:FC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Franklin Covey Company.