Franklin Covey Co (FC) Stock Price

14.90 ▼ -0.23 (-1.52%)
Open: 15.10 Vol: 9.31K Day's range: 14.89 - 15.195 Nov 19, 15:50 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
FC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 14.88▼ 14.94▼ 14.98▼ 14.93▼ 16.06▼
MA10 14.94▼ 15.00▼ 14.99▼ 15.09▼ 17.46▼
MA20 14.95▼ 14.97▼ 14.85▼ 16.31▼ 18.44▼
MA50 15.03▼ 14.80▼ 14.92▼ 17.83▼ 24.33▼
MA100 14.97▼ 14.91▼ 15.59▼ 18.84▼ 31.76▼
MA200 14.84▼ 15.71▼ 16.77▼ 22.37▼ 37.79▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.015▼ -0.021▼ 0.018▲ -0.080▼ -0.085▼
RSI 25.845▼ 44.465▼ 46.699▼ 35.775▼ 29.145▼
STOCH 4.292▼ 27.057     60.124     19.705▼ 12.536▼
WILL %R -96.296▼ -97.917▼ -48.454     -85.568▼ -92.676▼
CCI -178.368▼ -240.094▼ -8.438     -59.878     -154.525▼
Latest Filters Detected On FC
MA $FC Price Crossed Below MA(7) Set Alert
CDL $FC Harami Candlestick Pattern Detected Set Alert
Franklin Covey Co News
CEPTON, INC. (NASDAQ: CPTN) CLASS ACTION DEADLINE APPROACHING: Berger Montague Advises Investors to Inquire About a Securities Fraud Class Action by December 8, 2025
Tuesday, November 18, 2025 04:38 PM
National plaintiffs' law firm Berger Montague PC announces a class action lawsuit against Cepton, Inc. (NASDAQ: CPTN) ("Cepton" or the "Company") on behalf of investors who purchased or sold Cepton ...
Franklin Covey Co. Enters into a $20 Million 10b5-1 Trading Plan to Repurchase Common Stock Under Existing $50 Million Authorization
Monday, November 17, 2025 06:12 AM
The new 10b5-1 Plan was established in accordance with the Company's capital allocation strategy and commitment to return capital to shareholders while maintaining the flexibility to execute on ...
Compugen Ltd. (NASDAQ:CGEN) Q3 2025 Earnings Call Transcript
Tuesday, November 11, 2025 05:21 AM
Q3 2025 Earnings Call Transcript November 10, 2025 Compugen Ltd. beats earnings expectations. Reported EPS is $-0.07461, expectations were $-0.09. Operator: Ladies and gentlemen, thank you for joining ...
FC historical stock data
date open high low close volume
19/11/25 15.10 15.195 14.75 14.78 195,185
18/11/25 14.54 15.27 14.26 15.13 191,389
17/11/25 15.11 15.255 14.56 14.66 351,199
14/11/25 15.12 15.31 14.42 14.99 97,700
13/11/25 15.22 15.29 14.85 15.09 143,200
12/11/25 15.27 15.48 14.85 15.15 92,573
11/11/25 14.93 15.42 14.715 15.38 146,893
10/11/25 14.95 15.34 14.65 14.91 136,700
07/11/25 15.74 15.74 14.78 14.89 215,521
06/11/25 16.88 17.13 15.41 15.90 129,195
Quote Details
52wk Low:14.26
52wk High:39.22
Vol:9.31K
Avg Vol(3m):2.2M
1Y Chng:-59.10%
1M Chng:-17.57%
Add to Watch List
More Information
Index N/A
Market Cap. 191.27M