Franklin Covey Company FC

Open calendar →

Franklin Covey Company Common Stock · Company · NYSE · Consumer Defensive / Education & Training Services

Paper trade (simulated — no real money)

Fill: USD 19.0200 · FX 1 USD = 1.266600 SGD · about SGD 24.0907 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 19.32 → 19.02 · -1.6%
25.55018.54511.540 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
18.3100 19.0950 18.2050 19.0200 64,337
19.1900 19.1900 18.0100 18.4000 86,200
19.3700 19.8200 18.5100 18.8700 141,100
16 · 8-K After-hours · 16:17 ET 8-K ↗
20.1600 20.2200 19.4300 19.5100 45,800
20.4900 20.5300 20.1300 20.3500 47,200
Weekend
Weekend
20.5200 20.7200 20.3100 20.3700 35,000
20.2700 20.6000 20.0800 20.3500 49,200
20.4700 20.4700 20.0200 20.0700 47,900
20.7100 20.8400 20.1300 20.4200 34,700
20.2600 20.8500 20.0100 20.5800 69,200
Weekend
Weekend
20.0300 20.5100 19.8800 20.2900 59,200
20.0400 20.2000 19.7400 20.0100 54,800
19.9900 20.5600 19.8400 20.1200 95,300
18.9200 19.8400 18.3300 19.6300 102,100
20.0600 20.0600 19.0000 19.0800 45,700
Weekend
Weekend
20.1200 20.5900 19.5200 20.2500 97,200
20.8000 20.8000 19.8200 20.1300 62,700
20.7900 21.0000 20.3500 20.6800 84,500
21.4100 21.6700 20.4900 20.7800 56,100
21.6600 21.6600 21.2100 21.4500 55,300
Weekend
Weekend
21.2300 21.9100 21.2100 21.8100 71,100
21.4500 21.6000 21.0600 21.4200 53,200
21.6000 21.9000 20.8400 21.8600 89,000
21.4100 22.0100 21.4100 21.6000 86,700
21.4200 22.1800 20.8000 21.5900 84,200
Weekend
Weekend
21.6000 21.8600 20.9000 21.4500 76,700
20.8600 22.0400 20.5100 21.5200 129,800
22.2500 22.3600 20.9500 21.1400 104,100
22.0300 22.5000 21.3800 22.0000 68,100
20.7000 22.0800 20.7000 21.7000 87,200
Weekend
Weekend
20.8400 21.2900 20.5000 20.6000 45,800
20.9700 21.5700 20.5000 20.8700 92,600
20.5000 21.5300 20.5000 21.3800 87,400
21.1500 21.2600 20.5000 20.5100 57,200
20.2800 21.1800 18.8000 21.0800 89,500
Weekend
Weekend
20.5000 20.7400 19.9800 20.2800 93,400
20.4600 20.8000 20.3200 20.5000 74,300
20.6000 21.2100 20.0900 20.1700 72,800
20.4700 20.9300 20.4700 20.5000 67,800
21.0700 21.2000 20.5000 20.5100 78,400
Weekend
Weekend
20.9000 21.1500 20.4500 20.9700 73,100
19.2500 20.9200 19.2500 20.7100 130,600
21.4500 21.7100 19.5200 19.5400 132,200
15 · 10-Q After-hours · 16:50 ET 10-Q ↗
23.0100 23.0600 21.6200 21.6900 138,900
21.6700 23.3600 21.6100 22.9000 141,600
Weekend
Weekend
No trading
19.2900 23.0700 19.1300 21.7800 478,000
14 · 8-K After-hours · 16:22 ET 8-K ↗
24.9100 26.8100 24.9100 24.9900 350,200
25.5200 25.7800 24.4000 24.5300 93,400
24.9700 25.7000 24.3000 25.5500 211,700
Weekend
Weekend
23.8200 24.8600 23.7500 24.8400 228,200
23.7100 23.9900 22.5000 23.7200 122,700
23.6600 24.3700 23.4300 23.7500 131,800
23.1700 24.1500 22.6200 23.2100 83,500
23.8000 24.3800 23.3000 23.3400 146,600
Weekend
Weekend
No trading
23.4200 24.2000 23.2700 23.8900 163,900
13 · 8-K After-hours · 16:32 ET 8-K ↗
23.2700 24.6400 23.1800 23.4200 75,800
23.6500 24.4900 22.9000 23.0600 54,900
24.2900 24.3700 23.5300 23.7000 43,300
Weekend
Weekend
24.6900 25.5000 24.1900 24.3200 67,200
24.5700 25.2800 23.9600 24.8000 56,100
23.9500 25.2600 23.9500 24.5900 78,600
23.8700 24.9700 23.3800 23.9400 100,700
24.1400 24.7500 23.7400 23.9700 46,000
Weekend
Weekend
24.0700 24.1900 23.7300 23.9300 27,500
23.6200 24.2900 23.2600 23.9300 48,800
23.6000 23.6200 23.0700 23.3000 38,200
23.8300 24.2300 23.2000 23.9400 34,400
23.4800 24.7500 23.0800 24.1600 103,700
Weekend
Weekend
24.2700 24.3900 23.4300 23.7200 60,800
24.0300 24.8200 23.2000 24.0200 85,800
23.4700 24.4000 23.4300 23.9300 86,400
23.5500 23.8200 23.0600 23.5000 65,300
No trading
Weekend
Weekend
22.4700 23.7000 22.4700 23.6700 61,100
21.7800 22.5800 21.2200 22.4200 87,600
21.2600 22.1200 20.4700 22.0400 97,200
20.7300 21.4600 20.4300 21.4000 78,000
20.5400 21.0200 20.3400 20.6600 44,500
Weekend
Weekend
20.7400 21.1900 20.3700 20.4900 40,300
21.4900 21.6600 20.0700 20.9300 105,100
21.1600 21.5600 20.8200 21.2800 62,600
22.0600 22.0600 20.9400 21.4400 60,900
22.2100 22.6200 21.3800 21.9900 44,000
Weekend
Weekend
22.4900 23.1800 21.6700 22.1500 56,600
22.6500 23.0500 22.3000 22.5500 120,700
22.8300 22.8300 21.6300 22.4500 78,200
21.8400 22.6400 21.6000 22.5400 80,200
21.2200 22.5000 21.1400 21.8900 93,400
Weekend
Weekend
21.4300 21.5300 20.8200 21.4800 70,200
21.6200 21.7300 20.7300 21.2000 79,500
22.2900 22.3100 21.5900 21.6300 63,200
21.7300 22.5500 21.1100 22.2500 78,800
21.5200 21.9100 20.6400 21.2800 81,300
Weekend
Weekend
21.5500 22.4800 21.2600 21.6100 46,300
23.1700 23.1700 21.7600 21.8600 56,000
23.4600 23.6200 22.6000 22.8700 79,400
23.5600 23.7200 22.8700 23.2600 61,200
23.5900 24.1500 22.7500 23.3800 73,700
Weekend
Weekend
23.3600 23.6900 22.8300 23.5800 138,700
23.3900 23.4400 22.6500 23.0700 99,800
22.7800 23.6500 22.4500 23.2500 118,000
22.6000 23.0900 22.3700 23.0100 157,100
21.3900 22.9900 21.3800 22.7400 210,700
Weekend
Weekend
21.4900 21.6800 20.6500 21.5500 172,500
21.4400 22.0100 21.1800 21.5000 140,700
12 · 10-Q After-hours · 16:44 ET 10-Q ↗
23.4300 23.4300 21.6400 21.7700 167,200
23.1800 23.7200 21.3200 22.0200 392,500
23.2100 24.3800 21.7000 23.2600 537,600
Weekend
Weekend
No trading
17.6300 23.9000 17.6300 23.3200 2,006,900
11 · 8-K After-hours · 16:19 ET 8-K ↗
15.8600 16.1900 15.4000 16.1500 155,100
15.7500 15.9700 15.4300 15.7900 88,600
15.3700 15.5500 14.9200 15.5200 70,600
Weekend
Weekend
15.4500 15.4600 14.9200 15.2900 117,600
15.0100 15.9600 15.0100 15.4500 105,300
14.4000 15.1500 14.3100 15.1100 204,100
13.3600 14.3100 13.2400 14.2300 210,600
12.5000 13.6100 12.2400 13.5900 310,900
Weekend
Weekend
11.9600 12.3700 11.7200 12.1900 492,500
11.4700 11.9900 11.3900 11.9200 94,400
10 · 8-K After-hours · 16:20 ET 8-K ↗
12.1300 12.2500 11.6000 11.6400 83,400
12.1600 12.4200 11.7300 12.0800 345,900
11.6500 12.1000 11.4200 11.9900 111,500
Weekend
Weekend
11.6400 11.7400 11.1600 11.5400 500,200
11.6100 11.9400 11.6100 11.6700 150,500
11.6300 11.8600 11.2800 11.7700 298,700
12.1000 12.4500 11.6200 11.8200 170,000
12.0900 12.2000 11.4900 12.1100 201,000
Weekend
Weekend
12.6200 12.7900 12.1700 12.3400 103,200
12.6400 13.0900 12.5600 12.8800 123,700
12.7200 13.0200 12.5600 12.7900 124,400
12.5700 12.9500 12.2500 12.7600 137,100
12.7700 13.1300 12.7700 12.8100 95,600
Weekend
Weekend
13.2400 13.4300 12.9500 13.0200 147,600
13.6200 14.0600 13.2100 13.4500 153,100
13.6600 14.9700 13.4100 13.6800 167,200
13.6200 14.1700 13.1000 13.6300 240,100
14.7500 15.1000 13.5700 13.7300 254,800
Weekend
Weekend
16.0300 16.0900 14.8300 14.9200 287,700
16.5100 16.8100 16.0100 16.1800 104,600
17.5700 17.8500 16.7500 16.9200 141,000
17.6900 17.8500 17.3400 17.4200 54,200
No trading
Weekend
Weekend
18.2100 18.9200 17.7600 17.7600 81,600
18.8000 18.8000 17.7900 18.0500 105,600
19.4500 19.4500 18.4400 18.7500 75,400
19.6900 20.1300 19.4300 19.4300 91,400
19.5000 19.8200 19.1800 19.6100 70,200
Weekend
Weekend
19.2800 19.8200 18.9800 19.4900 90,900
19.7500 19.8100 18.4200 18.9300 122,100
19.6700 20.3500 18.7800 19.7800 135,400
20.5800 20.7500 19.2000 19.6900 160,700
20.4200 20.8700 19.5500 20.6500 199,500
Weekend
Weekend
20.2900 20.8800 20.2900 20.3700 104,100
20.2200 20.5500 20.0300 20.4600 123,500
20.0000 20.5900 20.0000 20.0500 118,800
20.7000 20.9900 19.9000 19.9800 168,100
20.8100 20.9300 19.7900 20.7000 118,800
Weekend
Weekend
9 · 8-K After market open · 14:33 ET 8-K ↗
20.9900 21.1800 20.6800 20.7700 183,600
21.0900 21.4600 20.9400 20.9900 129,100
20.9300 21.2900 20.6600 20.9900 171,300
20.6500 20.8700 20.2000 20.5100 148,400
No trading
Weekend
Weekend
21.0700 21.4300 20.0700 20.9500 181,800
20.0000 21.0800 20.0000 21.0600 154,100
19.4600 20.0900 19.1500 19.9200 129,300
19.4000 19.6700 19.1500 19.4000 160,200
18.8000 19.5400 18.7000 19.2000 190,800
Weekend
Weekend
8 · 10-Q After-hours · 16:14 ET 10-Q ↗
17.8800 19.2400 17.5200 18.9600 159,700
16.1500 18.5500 15.8700 17.9100 289,500
7 · 8-K After-hours · 16:16 ET 8-K ↗
17.8700 18.3300 17.5600 17.8200 127,200
17.1000 18.0200 17.1000 17.9800 104,400
16.6400 17.4600 16.6400 17.2000 160,400
Weekend
Weekend
16.8000 16.9400 16.5300 16.6400 112,600
No trading
16.7800 17.0500 16.7400 16.7800 106,700
16.9900 17.1700 16.7500 16.9100 119,600
16.9500 17.4800 16.8300 17.1600 189,200
Weekend
Weekend
16.9600 17.0800 16.8000 17.0800 101,100
No trading
16.8200 17.0300 16.6300 16.9700 63,400
16.9900 17.0500 16.6900 16.8300 90,800
6 · 8-K After-hours · 16:16 ET 8-K ↗
16.8900 17.1900 16.6400 17.0000 117,900
Weekend
Weekend
16.8700 17.0500 16.8000 16.8800 167,400
5 · DEF 14A After-hours · 16:32 ET DEF 14A ↗
16.8800 17.0200 16.6700 16.9700 100,500
16.3200 17.0600 16.3200 16.7300 129,500
16.1200 16.6400 16.0100 16.3100 137,900
16.6900 16.6900 16.0500 16.2200 140,400
Weekend
Weekend
16.7000 17.0200 16.3500 16.6300 123,000
16.4600 16.7800 16.4600 16.6500 81,500
16.2000 16.7100 16.0000 16.4300 146,200
15.8600 16.2300 15.6800 16.1600 78,000
15.8900 16.0300 15.7200 15.9100 118,900
Weekend
Weekend
16.1200 16.3900 15.8300 15.8900 99,500
15.9500 16.2900 15.7600 16.2200 173,300
15.7200 15.9600 15.2200 15.8800 201,200
15.8000 15.9300 15.5300 15.6700 97,500
15.5900 16.1000 15.4500 15.8000 110,800
Weekend
Weekend
15.4900 15.9500 15.4900 15.7200 111,400
No trading
15.3700 16.0000 14.5200 15.6200 138,700
14.8600 15.5600 14.8600 15.4700 191,800
4 · 8-K/A After market open · 10:57 ET 8-K/A ↗
14.9300 15.3200 14.6800 14.8100 141,300
Weekend
Weekend
14.2800 15.3600 14.2500 15.0500 153,900
14.7800 14.9300 14.0400 14.1800 146,300
15.0600 15.2400 14.7500 14.7600 233,800
14.5400 15.2700 14.2600 15.1300 217,900
15.1100 15.2600 14.5600 14.6600 366,700
Weekend
Weekend
15.1200 15.3100 14.4200 14.9900 97,700
15.2200 15.2900 14.8500 15.0900 143,200
3 · 10-K After-hours · 16:10 ET 10-K ↗
15.2700 15.4800 14.8500 15.1500 118,300
14.9300 15.4200 14.6600 15.3800 175,500
14.9500 15.3400 14.6500 14.9100 136,700
Weekend
Weekend
15.7400 15.7400 14.7800 14.8900 215,500
16.8800 17.1300 15.4100 15.9000 159,600
2 · 8-K After-hours · 16:20 ET 8-K ↗
16.8200 17.8600 16.7600 17.6800 173,400
16.3300 16.8600 16.2900 16.8200 84,600
17.0000 17.0300 16.3100 16.3900 83,400
Weekend
Weekend
16.8800 17.0000 16.6700 16.9800 72,500
16.7900 17.0000 16.6000 16.9500 77,300
17.7500 17.9700 16.8200 16.9600 104,500
17.9000 18.2100 17.6700 17.8900 113,900
18.8300 18.8300 18.0300 18.0400 73,300
Weekend
Weekend
19.2200 19.5200 18.6100 18.6800 52,100
18.2300 19.0200 18.2300 18.9700 69,300
1 · 8-K After-hours · 16:25 ET 8-K ↗
19.2100 19.3800 18.0200 18.1700 71,800
18.5200 19.8000 18.2300 19.2300 367,600
17.9900 18.5200 17.8800 18.4400 68,700
Weekend
Weekend
17.5000 17.8100 17.2500 17.6500 103,600
17.9100 17.9500 17.4600 17.5500 74,500
17.7900 18.0800 17.6100 17.7200 52,000
17.3000 17.9100 17.1500 17.6700 45,100
17.4700 17.7200 17.2300 17.5700 74,200
Weekend
Weekend
17.8100 18.0500 17.0600 17.1600 92,700
18.2100 18.2100 17.8200 17.9300 49,000
18.0200 18.3200 18.0100 18.2900 47,200
18.5100 18.6000 18.0500 18.0600 85,100
19.6700 19.7400 18.5900 18.6000 77,300
Weekend
Weekend
19.1500 19.7200 19.1500 19.5500 58,600
19.0700 19.1500 18.6900 19.1100 77,600
19.2700 19.3400 18.0100 18.9000 129,000
19.6000 19.6200 19.1700 19.4100 81,000
20.2800 20.4400 19.6400 19.7300 103,800
Weekend
Weekend
19.3500 21.3600 19.3500 20.1900 580,500
19.4300 19.5400 18.9700 19.1000 58,700
19.4900 19.7700 19.1400 19.5000 76,900
20.1400 20.2500 19.3800 19.4500 104,100
19.6400 20.2400 19.1600 20.1600 73,800
Weekend
Weekend
20.0100 20.0500 19.6800 19.7500 192,300
19.3800 20.0600 19.3500 19.9500 115,800
19.5500 20.0700 19.2400 19.2900 119,600
19.0500 19.4700 18.8300 19.4700 56,600
19.1400 19.2200 18.7900 19.1000 62,400
Weekend
Weekend
19.3700 19.4300 19.0000 19.0100 65,600
18.4800 19.5000 18.4800 19.4900 79,000
18.7000 18.7500 18.1300 18.4900 123,900
19.0600 19.1400 18.7600 18.7900 61,200
19.2100 19.2800 18.8300 19.1900 83,500
Weekend
Weekend
19.3100 19.6700 18.7600 19.3200 81,500

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:50 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
12 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:44 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After market open · 14:33 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
5 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
4 8-K/A 8-K/A (opens SEC filing in a new tab) After market open · 10:57 ET Summarise
3 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise