Franklin Covey Company - Price History
Monthly price history for FC (Franklin Covey Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $37.60 | $37.60 |
| March 2024 | $39.26 | $39.26 |
| February 2024 | $38.18 | $38.18 |
| January 2024 | $40.44 | $40.44 |
| December 2023 | $43.53 | $43.53 |
| November 2023 | $38.88 | $38.88 |
| October 2023 | $39.41 | $39.41 |
| September 2023 | $42.92 | $42.92 |
| August 2023 | $42.67 | $42.67 |
| July 2023 | $47.65 | $47.65 |
| June 2023 | $43.68 | $43.68 |
| May 2023 | $36.92 | $36.92 |
| April 2023 | $36.72 | $36.72 |
| March 2023 | $38.47 | $38.47 |
| February 2023 | $46.87 | $46.87 |
| January 2023 | $46.40 | $46.40 |
| December 2022 | $46.77 | $46.77 |
| November 2022 | $51.96 | $51.96 |
| October 2022 | $50.60 | $50.60 |
| September 2022 | $45.39 | $45.39 |
| August 2022 | $47.57 | $47.57 |
| July 2022 | $52.33 | $52.33 |
| June 2022 | $46.18 | $46.18 |
| May 2022 | $38.31 | $38.31 |
| April 2022 | $40.07 | $40.07 |
| March 2022 | $45.22 | $45.22 |
| February 2022 | $46.10 | $46.10 |
| January 2022 | $46.81 | $46.81 |
| December 2021 | $46.36 | $46.36 |
| November 2021 | $43.98 | $43.98 |
| October 2021 | $42.25 | $42.25 |
| September 2021 | $40.79 | $40.79 |
| August 2021 | $43.47 | $43.47 |
| July 2021 | $36.59 | $36.59 |
| June 2021 | $32.35 | $32.35 |
| May 2021 | $31 | $31 |
| April 2021 | $30.54 | $30.54 |
| March 2021 | $28.29 | $28.29 |
| February 2021 | $25.71 | $25.71 |
| January 2021 | $24.05 | $24.05 |
| December 2020 | $22.27 | $22.27 |
| November 2020 | $21.97 | $21.97 |
| October 2020 | $16.92 | $16.92 |
| September 2020 | $17.74 | $17.74 |
| August 2020 | $19.74 | $19.74 |
| July 2020 | $18.09 | $18.09 |
| June 2020 | $21.40 | $21.40 |
| May 2020 | $21.30 | $21.30 |
| April 2020 | $20.75 | $20.75 |
| March 2020 | $15.54 | $15.54 |
| February 2020 | $31.45 | $31.45 |
| January 2020 | $31.80 | $31.80 |
| December 2019 | $32.23 | $32.23 |
| November 2019 | $36.91 | $36.91 |
| October 2019 | $38.20 | $38.20 |
| September 2019 | $35 | $35 |
| August 2019 | $36.79 | $36.79 |
| July 2019 | $36.50 | $36.50 |
| June 2019 | $34 | $34 |
| May 2019 | $31.10 | $31.10 |
| April 2019 | $28.51 | $28.51 |
| March 2019 | $25.30 | $25.30 |
| February 2019 | $26.02 | $26.02 |
| January 2019 | $24.36 | $24.36 |
| December 2018 | $22.33 | $22.33 |
| November 2018 | $23.69 | $23.69 |
| October 2018 | $22.34 | $22.34 |
| September 2018 | $23.65 | $23.65 |
| August 2018 | $25.60 | $25.60 |
| July 2018 | $25.55 | $25.55 |
| June 2018 | $24.55 | $24.55 |
| May 2018 | $28.05 | $28.05 |
| April 2018 | $24.40 | $24.40 |
| March 2018 | $26.90 | $26.90 |
| February 2018 | $25.90 | $25.90 |
| January 2018 | $28.80 | $28.80 |
| December 2017 | $20.75 | $20.75 |
| November 2017 | $20.10 | $20.10 |
| October 2017 | $19.40 | $19.40 |
| September 2017 | $20.30 | $20.30 |
| August 2017 | $18.80 | $18.80 |
| July 2017 | $18.65 | $18.65 |
| June 2017 | $19.30 | $19.30 |
| May 2017 | $19.75 | $19.75 |
| April 2017 | $21.25 | $21.25 |
| March 2017 | $20.20 | $20.20 |
| February 2017 | $17.95 | $17.95 |
| January 2017 | $17.50 | $17.50 |
| December 2016 | $20.15 | $20.15 |
| November 2016 | $20.80 | $20.80 |
| October 2016 | $18.30 | $18.30 |
| September 2016 | $17.81 | $17.81 |
| August 2016 | $16.24 | $16.24 |
| July 2016 | $16.42 | $16.42 |
| June 2016 | $15.33 | $15.33 |
| May 2016 | $15.30 | $15.30 |
| April 2016 | $16.47 | $16.47 |
| March 2016 | $17.59 | $17.59 |
| February 2016 | $17.27 | $17.27 |
| January 2016 | $17.71 | $17.71 |
| December 2015 | $16.74 | $16.74 |
| November 2015 | $15.33 | $15.33 |
| October 2015 | $17.13 | $17.13 |
| September 2015 | $16.06 | $16.06 |
| August 2015 | $16.73 | $16.73 |
| July 2015 | $18.91 | $18.91 |
| June 2015 | $20.29 | $20.29 |
| May 2015 | $19.99 | $19.99 |
| April 2015 | $18.64 | $18.64 |
| March 2015 | $19.26 | $19.26 |
| February 2015 | $17.90 | $17.90 |
| January 2015 | $18.07 | $18.07 |
| December 2014 | $19.36 | $19.36 |
| November 2014 | $18.88 | $18.88 |
| October 2014 | $19.61 | $19.61 |
| September 2014 | $19.59 | $19.59 |
| August 2014 | $19.07 | $19.07 |
| July 2014 | $18.86 | $18.86 |
| June 2014 | $20.13 | $20.13 |
| May 2014 | $21.75 | $21.75 |
| April 2014 | $20.27 | $20.27 |
| March 2014 | $19.77 | $19.77 |
| February 2014 | $20.95 | $20.95 |
| January 2014 | $19.11 | $19.11 |
| December 2013 | $19.88 | $19.88 |
| November 2013 | $20.35 | $20.35 |
| October 2013 | $18.80 | $18.80 |
| September 2013 | $17.95 | $17.95 |
| August 2013 | $15.71 | $15.71 |
| July 2013 | $16.14 | $16.14 |
| June 2013 | $13.46 | $13.46 |
| May 2013 | $13.79 | $13.79 |
| April 2013 | $14.08 | $14.08 |
| March 2013 | $14.53 | $14.53 |
| February 2013 | $13.82 | $13.82 |
| January 2013 | $13.88 | $13.88 |
| December 2012 | $12.90 | $12.90 |
| November 2012 | $12.33 | $12.33 |
| October 2012 | $12.02 | $12.02 |
| September 2012 | $12 | $12 |
| August 2012 | $10.35 | $10.35 |
| July 2012 | $10.41 | $10.41 |
| June 2012 | $10.24 | $10.24 |
| May 2012 | $9.23 | $9.23 |
| April 2012 | $9.29 | $9.29 |
| March 2012 | $9.41 | $9.41 |
| February 2012 | $8.80 | $8.80 |
| January 2012 | $8.80 | $8.80 |
| December 2011 | $8.47 | $8.47 |
| November 2011 | $9.37 | $9.37 |
| October 2011 | $9.64 | $9.64 |
| September 2011 | $7.60 | $7.60 |
| August 2011 | $9.52 | $9.52 |
| July 2011 | $11.20 | $11.20 |
| June 2011 | $9.68 | $9.68 |
| May 2011 | $9.14 | $9.14 |
| April 2011 | $9.22 | $9.22 |
| March 2011 | $8.66 | $8.66 |
| February 2011 | $8.13 | $8.13 |
| January 2011 | $7.83 | $7.83 |
| December 2010 | $8.59 | $8.59 |
| November 2010 | $8.03 | $8.03 |
| October 2010 | $8.38 | $8.38 |
| September 2010 | $7.95 | $7.95 |
| August 2010 | $6.10 | $6.10 |
| July 2010 | $6.23 | $6.23 |
| June 2010 | $6.50 | $6.50 |
| May 2010 | $6.93 | $6.93 |
| April 2010 | $7.88 | $7.88 |
| March 2010 | $7.94 | $7.94 |
| February 2010 | $5.85 | $5.85 |
| January 2010 | $5.24 | $5.24 |
| December 2009 | $6.30 | $6.30 |
| November 2009 | $5.39 | $5.39 |
| October 2009 | $5.22 | $5.22 |
| September 2009 | $5.85 | $5.85 |
| August 2009 | $5.54 | $5.54 |
| July 2009 | $6.49 | $6.49 |
| June 2009 | $6.23 | $6.23 |
| May 2009 | $5.65 | $5.65 |
| April 2009 | $4.20 | $4.20 |
| March 2009 | $4.39 | $4.39 |
| February 2009 | $4.13 | $4.13 |
| January 2009 | $4.11 | $4.11 |
| December 2008 | $6.05 | $6.05 |
| November 2008 | $5.03 | $5.03 |
| October 2008 | $5.10 | $5.10 |
| September 2008 | $7.25 | $7.25 |
| August 2008 | $8.95 | $8.95 |
| July 2008 | $8.97 | $8.97 |
| June 2008 | $8.68 | $8.68 |
| May 2008 | $8.12 | $8.12 |
| April 2008 | $7.70 | $7.70 |
| March 2008 | $7.50 | $7.50 |
| February 2008 | $7.72 | $7.72 |
| January 2008 | $7.50 | $7.50 |
| December 2007 | $7.91 | $7.91 |
| November 2007 | $6.99 | $6.99 |
| October 2007 | $7.20 | $7.20 |
| September 2007 | $7.60 | $7.60 |
| August 2007 | $7.49 | $7.49 |
| July 2007 | $8.46 | $8.46 |
| June 2007 | $7.84 | $7.84 |
| May 2007 | $7.49 | $7.49 |
| April 2007 | $7.69 | $7.69 |
| March 2007 | $7.90 | $7.90 |
| February 2007 | $7.88 | $7.88 |
| January 2007 | $7.05 | $7.05 |
| December 2006 | $7 | $7 |
| November 2006 | $5.85 | $5.85 |
| October 2006 | $5.66 | $5.66 |
| September 2006 | $5.49 | $5.49 |
| August 2006 | $5.75 | $5.75 |
| July 2006 | $5.89 | $5.89 |
| June 2006 | $7.40 | $7.40 |
| May 2006 | $8.01 | $8.01 |
| April 2006 | $9.05 | $9.05 |
| March 2006 | $7.84 | $7.84 |
| February 2006 | $7.77 | $7.77 |
| January 2006 | $7.16 | $7.16 |
| December 2005 | $6.32 | $6.32 |
| November 2005 | $6.78 | $6.78 |
| October 2005 | $6.76 | $6.76 |
| September 2005 | $7.14 | $7.14 |
| August 2005 | $7 | $7 |
| July 2005 | $7.31 | $7.31 |
| June 2005 | $7.62 | $7.62 |
| May 2005 | $6.20 | $6.20 |
| April 2005 | $3.79 | $3.79 |
| March 2005 | $2.30 | $2.30 |
| February 2005 | $2.59 | $2.59 |
| January 2005 | $2.42 | $2.42 |
| December 2004 | $2.44 | $2.44 |
| November 2004 | $1.99 | $1.99 |
| October 2004 | $1.85 | $1.85 |
| September 2004 | $1.87 | $1.87 |
| August 2004 | $1.75 | $1.75 |
| July 2004 | $2.36 | $2.36 |
| June 2004 | $2.60 | $2.60 |
| May 2004 | $2.45 | $2.45 |
| April 2004 | $2.71 | $2.71 |
| March 2004 | $2.50 | $2.50 |
| February 2004 | $2.70 | $2.70 |
| January 2004 | $2.69 | $2.69 |
| December 2003 | $2.80 | $2.80 |
| November 2003 | $1.53 | $1.53 |
| October 2003 | $1.71 | $1.71 |
| September 2003 | $1.28 | $1.28 |
| August 2003 | $1.40 | $1.40 |
| July 2003 | $1.10 | $1.10 |
| June 2003 | $1.75 | $1.75 |
| May 2003 | $1 | $1 |
| April 2003 | $0.90 | $0.90 |
| March 2003 | $0.71 | $0.71 |
| February 2003 | $0.88 | $0.88 |
| January 2003 | $1 | $1 |
| December 2002 | $1.16 | $1.16 |
| November 2002 | $1.70 | $1.70 |
| October 2002 | $1.60 | $1.60 |
| September 2002 | $1.18 | $1.18 |
| August 2002 | $2.12 | $2.12 |
| July 2002 | $2.30 | $2.30 |
| June 2002 | $2.90 | $2.90 |
| May 2002 | $3.04 | $3.04 |
| April 2002 | $2.70 | $2.70 |
| March 2002 | $2.56 | $2.56 |
| February 2002 | $2.39 | $2.39 |
| January 2002 | $3.30 | $3.30 |
| December 2001 | $6.03 | $6.03 |
| November 2001 | $6.20 | $6.20 |
| October 2001 | $3.54 | $3.54 |
| September 2001 | $3.15 | $3.15 |
| August 2001 | $4.49 | $4.49 |
| July 2001 | $5.10 | $5.10 |
| June 2001 | $5.50 | $5.50 |
| May 2001 | $7.04 | $7.04 |
| April 2001 | $6.60 | $6.60 |
| March 2001 | $8.09 | $8.09 |
| February 2001 | $8.45 | $8.45 |
| January 2001 | $8.40 | $8.40 |
| December 2000 | $7.50 | $7.50 |
| November 2000 | $8 | $8 |
| October 2000 | $8 | $8 |
| September 2000 | $7.31 | $7.31 |
| August 2000 | $6.69 | $6.69 |
| July 2000 | $8 | $8 |
| June 2000 | $6.94 | $6.94 |
| May 2000 | $7.75 | $7.75 |
| April 2000 | $9.12 | $9.12 |
| March 2000 | $7.25 | $7.25 |
| February 2000 | $8.19 | $8.19 |
| January 2000 | $8 | $8 |
| December 1999 | $7.25 | $7.25 |
| November 1999 | $7.31 | $7.31 |
| October 1999 | $8.06 | $8.06 |
| September 1999 | $7.69 | $7.69 |
| August 1999 | $7.75 | $7.75 |
| July 1999 | $7 | $7 |
| June 1999 | $7.38 | $7.38 |
| May 1999 | $9.75 | $9.75 |
| April 1999 | $9.69 | $9.69 |
| March 1999 | $9 | $9 |
| February 1999 | $11.94 | $11.94 |
| January 1999 | $16.62 | $16.62 |
| December 1998 | $16.75 | $16.75 |
| November 1998 | $18.75 | $18.75 |
| October 1998 | $19.75 | $19.75 |
| September 1998 | $19.56 | $19.56 |
| August 1998 | $18.75 | $18.75 |
| July 1998 | $19.75 | $19.75 |
| June 1998 | $19.25 | $19.25 |
| May 1998 | $20 | $20 |
| April 1998 | $25 | $25 |
| March 1998 | $24.31 | $24.31 |
| February 1998 | $24.38 | $24.38 |
| January 1998 | $21.88 | $21.88 |
| December 1997 | $22 | $22 |
| November 1997 | $21.19 | $21.19 |
| October 1997 | $22.44 | $22.44 |
| September 1997 | $27.94 | $27.94 |
| August 1997 | $24.88 | $24.88 |
| July 1997 | $26.50 | $26.50 |
| June 1997 | $25.31 | $25.31 |
| May 1997 | $24 | $24 |
| April 1997 | $21.12 | $21.12 |
| March 1997 | $21.25 | $21.25 |
| February 1997 | $20.88 | $20.88 |
| January 1997 | $20.50 | $20.50 |
| December 1996 | $21 | $21 |
| November 1996 | $21.25 | $21.25 |
| October 1996 | $20.25 | $20.25 |
| September 1996 | $18.75 | $18.75 |
| August 1996 | $18.25 | $18.25 |
| July 1996 | $19.75 | $19.75 |
| June 1996 | $20.75 | $20.75 |
| May 1996 | $21.75 | $21.75 |
| April 1996 | $27 | $27 |
| March 1996 | $27 | $27 |
| February 1996 | $20 | $20 |
| January 1996 | $24 | $24 |
| December 1995 | $19.50 | $19.50 |
| November 1995 | $18.88 | $18.88 |
| October 1995 | $23.88 | $23.88 |
| September 1995 | $24.50 | $24.50 |
| August 1995 | $23.12 | $23.12 |
| July 1995 | $24.38 | $24.38 |
| June 1995 | $24 | $24 |
| May 1995 | $30.88 | $30.88 |
| April 1995 | $33.25 | $33.25 |
| March 1995 | $31.50 | $31.50 |
| February 1995 | $35.62 | $35.62 |
| January 1995 | $32.88 | $32.88 |
| December 1994 | $29.88 | $29.88 |
| November 1994 | $33 | $33 |
| October 1994 | $35.38 | $35.38 |
| September 1994 | $37.50 | $37.50 |
| August 1994 | $37.75 | $37.75 |
| July 1994 | $36.75 | $36.75 |
| June 1994 | $35.62 | $35.62 |
| May 1994 | $35 | $35 |
| April 1994 | $36.88 | $36.88 |
| March 1994 | $34 | $34 |
| February 1994 | $37.25 | $37.25 |
| January 1994 | $34.50 | $34.50 |
| December 1993 | $35 | $35 |
| November 1993 | $29.50 | $29.50 |
| October 1993 | $32 | $32 |
| September 1993 | $26.75 | $26.75 |
| August 1993 | $27.50 | $27.50 |
| July 1993 | $26.88 | $26.88 |
| June 1993 | $24.75 | $24.75 |
| May 1993 | $24.50 | $24.50 |
| April 1993 | $22.75 | $22.75 |
| March 1993 | $23.75 | $23.75 |
| February 1993 | $20.50 | $20.50 |
| January 1993 | $20.62 | $20.62 |
| December 1992 | $19.88 | $19.88 |
| November 1992 | $20.75 | $20.75 |
| October 1992 | $18.75 | $18.75 |
| September 1992 | $16.50 | $16.50 |
| August 1992 | $16 | $16 |
| July 1992 | $18 | $18 |
| June 1992 | $18.50 | $18.50 |
FC
Price: $39.16
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.22 USD
P/E Ratio: 31.78
Exchange: NYQ
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 67669
Ebitda: -895000Market Capitalization: 516.6 million