Franklin Covey Co. (FC) NYSE

23.83

-0.33(-1.37%)

Updated at June 02 03:48PM

Currency In USD

FC Historical Return

If you invested $1000 in Franklin Covey Co. (FC) 10 years ago, it would be worth $1,493.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $760.86, while $1000 invested 1 year ago would be worth $1,054.89. This corresponds to total returns of 49.31%, -23.91%, 5.49%, respectively, with annualized returns of 4.09%, -5.32%, 5.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	23.48	24.16	24.16	24.75	23.08	103,696
May 29, 2026	24.27	23.72	23.72	24.39	23.43	60,789
May 28, 2026	24.03	24.02	24.02	24.82	23.2	85,838
May 27, 2026	23.47	23.93	23.93	24.4	23.43	64,183
May 26, 2026	23.55	23.5	23.5	23.82	23.06	65,316
May 22, 2026	22.47	23.67	23.67	23.7	22.47	61,138
May 21, 2026	21.78	22.42	22.42	22.58	21.22	87,637
May 20, 2026	21.26	22.04	22.04	22.12	20.47	97,234
May 19, 2026	20.73	21.4	21.4	21.46	20.43	78,043
May 18, 2026	20.54	20.75	20.75	21.02	20.34	39,369
May 15, 2026	20.74	20.49	20.49	21.19	20.37	40,259
May 14, 2026	21.51	20.93	20.93	21.57	20.12	104,863
May 13, 2026	21.16	21.28	21.28	21.56	20.82	62,646
May 12, 2026	22.06	21.44	21.44	22.06	20.94	60,934
May 11, 2026	22.21	21.99	21.99	22.62	21.38	43,950
May 08, 2026	22.49	22.15	22.15	23.18	21.67	56,625
May 07, 2026	22.65	22.55	22.55	23.05	22.3	120,692
May 06, 2026	22.83	22.45	22.45	22.83	21.63	78,248
May 05, 2026	21.84	22.54	22.54	22.64	21.6	80,170
May 04, 2026	21.22	21.89	21.89	22.5	21.14	93,396
May 01, 2026	21.43	21.48	21.48	21.53	20.82	70,055
April 30, 2026	21.62	21.2	21.2	21.73	20.73	79,530
April 29, 2026	22.29	21.63	21.63	22.31	21.59	63,165
April 28, 2026	21.73	22.25	22.25	22.55	21.11	78,796
April 27, 2026	21.52	21.28	21.28	21.91	20.64	81,341
April 24, 2026	21.55	21.61	21.61	22.48	21.26	46,266
April 23, 2026	23.17	21.86	21.86	23.17	21.76	55,955
April 22, 2026	23.46	22.87	22.87	23.62	22.6	79,358
April 21, 2026	23.56	23.26	23.26	23.72	22.87	61,146
April 20, 2026	23.59	23.38	23.38	24.15	22.75	73,560
April 17, 2026	23.36	23.58	23.58	23.69	22.83	137,799
April 16, 2026	23.39	23.07	23.07	23.41	22.65	77,271
April 15, 2026	22.78	23.25	23.25	23.65	22.45	117,984
April 14, 2026	22.6	23.01	23.01	23.09	22.37	157,063
April 13, 2026	21.39	22.74	22.74	22.99	21.38	210,718
April 10, 2026	21.49	21.55	21.55	21.68	20.65	149,697
April 09, 2026	21.44	21.5	21.5	22.01	21.18	140,676
April 08, 2026	23.43	21.77	21.77	23.43	21.64	167,200
April 07, 2026	23.18	22.02	22.02	23.72	21.32	392,500
April 06, 2026	23.21	23.26	23.26	24.38	21.7	536,902
April 02, 2026	17.63	23.32	23.32	23.9	17.63	2M
April 01, 2026	15.86	16.15	16.15	16.19	15.4	141,702
March 31, 2026	15.75	15.79	15.79	15.94	15.43	64,060
March 30, 2026	15.37	15.52	15.52	15.55	14.92	70,388
March 27, 2026	15.45	15.29	15.29	15.45	14.92	117,598
March 26, 2026	15.01	15.45	15.45	15.96	15.01	104,661
March 25, 2026	14.4	15.11	15.11	15.15	14.31	204,101
March 24, 2026	13.36	14.23	14.23	14.31	13.24	208,037
March 23, 2026	12.5	13.59	13.59	13.61	12.24	310,768
March 20, 2026	11.96	12.19	12.19	12.37	11.72	465,346
March 19, 2026	11.47	11.92	11.92	11.99	11.39	93,616
March 18, 2026	12.13	11.64	11.64	12.25	11.6	83,439
March 17, 2026	12.16	12.08	12.08	12.42	11.73	344,916
March 16, 2026	11.65	11.99	11.99	12.1	11.42	111,479
March 13, 2026	11.64	11.54	11.54	11.74	11.16	500,244
March 12, 2026	11.61	11.67	11.67	11.94	11.61	135,205
March 11, 2026	11.63	11.77	11.77	11.86	11.28	298,706
March 10, 2026	12.1	11.82	11.82	12.45	11.62	154,363
March 09, 2026	12.09	12.11	12.11	12.2	11.49	201,039
March 06, 2026	12.62	12.34	12.34	12.79	12.17	103,220