Franklin Covey Co. (FC) NYSE

Currency In USD

FC Historical Return

If you invested $1000 in Franklin Covey Co. (FC) 10 years ago, it would be worth $831.2 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $318.12, while $1000 invested 1 year ago would be worth $1,000.67. This corresponds to total returns of -16.88%, -68.19%, 0.07%, respectively, with annualized returns of -1.83%, -20.46%, 0.07%.

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
November 09, 2026	16.33	15.49	15.49	16.33	15.41	143,974
November 06, 2026	16.21	16.15	16.15	16.92	15.92	182,937
November 05, 2026	17.04	16.16	16.16	17.75	15.87	78,846
November 04, 2026	17.51	17.33	17.33	18.09	17.28	56,451
November 03, 2026	17.04	17.17	17.17	17.63	16.85	60,658
November 02, 2026	18.23	17.35	17.35	18.37	17.32	76,083
October 30, 2026	18.13	18.1	18.1	18.47	18.04	42,324
October 29, 2026	18.2	18.46	18.46	18.94	18.2	30,444
October 28, 2026	18.35	18.39	18.39	18.99	18.07	66,582
October 27, 2026	18.69	18.32	18.32	18.69	17.72	62,378
October 26, 2026	18.32	18.59	18.59	19.14	18.32	35,998
October 23, 2026	18.53	18.68	18.68	18.72	18.36	47,268
October 22, 2026	18.43	18.93	18.93	18.93	18.43	27,005
October 21, 2026	18.39	17.87	17.87	18.39	17.72	59,778
October 20, 2026	18.35	18.24	18.24	18.68	18.2	30,649
October 19, 2026	17.85	17.92	17.92	18.07	17.71	44,978
October 16, 2026	18.26	17.95	17.95	18.69	17.7	39,770
October 15, 2026	18.49	18.16	18.16	18.63	18	40,488
October 14, 2026	18.4	18.35	18.35	18.46	17.96	41,755
October 13, 2026	18.83	18.62	18.62	19.21	18.53	60,291
October 12, 2026	18.03	18.67	18.67	18.9	17.66	55,040
October 09, 2026	18	18.15	18.15	18.51	18	68,062
October 08, 2026	18.06	18.25	18.25	18.56	17.98	60,340
October 07, 2026	17.65	18.05	18.05	18.28	17.16	56,572
October 06, 2026	17.53	17.45	17.45	17.81	17.2	31,272
October 05, 2026	17.12	17.35	17.35	17.48	17.12	40,101
October 02, 2026	17.66	17.33	17.33	17.84	17.19	45,035
October 01, 2026	17.12	17.44	17.44	17.52	16.97	52,742
September 30, 2026	16.92	17.1	17.1	17.18	16.8	59,415
September 29, 2026	16.86	16.84	16.84	16.97	16.37	42,401
September 28, 2026	17.11	16.95	16.95	17.11	16.79	42,865
September 25, 2026	17.18	17.31	17.31	17.39	17.18	33,673
September 24, 2026	17.29	17.27	17.27	17.4	16.88	60,253
September 23, 2026	17.39	17.2	17.2	17.39	17.14	30,984
September 22, 2026	17.76	17.56	17.56	17.76	17.22	90,061
September 21, 2026	17.4	17.54	17.54	17.64	17.27	58,191
September 18, 2026	17.57	17.27	17.27	17.62	17.07	100,738
September 17, 2026	17.9	17.52	17.52	17.94	17.28	53,181
September 16, 2026	18.01	17.81	17.81	18.14	17.52	36,608
September 15, 2026	18.24	18	18	18.24	17.82	57,076
September 11, 2026	18	17.96	17.96	18.22	17.91	48,901
September 10, 2026	18.02	17.91	17.91	18.28	17.81	62,009
September 09, 2026	18.81	18.2	18.2	19.47	18	69,876
September 08, 2026	19.19	18.81	18.81	19.48	18.52	82,010
September 04, 2026	18.31	19.02	19.02	19.1	18.2	64,337
September 03, 2026	19.19	18.4	18.4	19.19	18.01	0
September 02, 2026	19.37	18.87	18.87	19.82	18.51	141,088
September 01, 2026	20.16	19.51	19.51	20.22	19.43	45,814
August 31, 2026	20.49	20.35	20.35	20.53	20.13	47,164
August 28, 2026	20.52	20.37	20.37	20.72	20.31	35,003
August 27, 2026	20.27	20.35	20.35	20.6	20.08	49,214
August 26, 2026	20.47	20.07	20.07	20.47	20.02	47,921
August 25, 2026	20.71	20.42	20.42	20.84	20.13	34,727
August 24, 2026	20.26	20.58	20.58	20.85	20.01	69,168
August 21, 2026	20.03	20.29	20.29	20.51	19.88	59,159
August 20, 2026	20.04	20.01	20.01	20.2	19.74	54,783
August 19, 2026	19.99	20.12	20.12	20.56	19.84	0
August 18, 2026	18.92	19.63	19.63	19.84	18.33	102,057
August 17, 2026	20.06	19.08	19.08	20.06	19	45,726
August 14, 2026	20.12	20.25	20.25	20.59	19.52	97,212