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 $1,236.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $523.75, while $1000 invested 1 year ago would be worth $1,016.02. This corresponds to total returns of 23.64%, -47.63%, 1.6%, respectively, with annualized returns of 2.14%, -12.13%, 1.6%.

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
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
August 13, 2026	20.8	20.13	20.13	20.8	19.85	0
August 12, 2026	20.79	20.68	20.68	21	20.5	0
August 11, 2026	21.41	20.78	20.78	21.67	20.49	46,735
August 10, 2026	21.66	21.45	21.45	21.66	21.21	55,343
August 07, 2026	21.23	21.81	21.81	21.91	21.23	42,991
August 06, 2026	21.45	21.42	21.42	21.6	21.06	53,171
August 05, 2026	21.6	21.86	21.86	21.9	20.84	89,004
August 04, 2026	21.41	21.6	21.6	22.01	21.41	86,699
August 03, 2026	21.42	21.59	21.59	22.18	20.8	84,192
July 31, 2026	21.6	21.45	21.45	21.86	20.9	76,659
July 30, 2026	20.86	21.52	21.52	22.04	20.51	129,777
July 29, 2026	22.25	21.14	21.14	22.36	20.95	104,051
July 28, 2026	22.03	22	22	22.5	21.38	68,127
July 27, 2026	20.7	21.7	21.7	22.08	20.7	87,160
July 23, 2026	20.97	20.87	20.87	21.57	20.5	92,561
July 22, 2026	20.5	21.38	21.38	21.53	20.5	87,443
July 21, 2026	21.15	20.51	20.51	21.26	20.5	57,179
July 20, 2026	20.28	21.08	21.08	21.18	18.8	89,529
July 17, 2026	20.5	20.28	20.28	20.74	19.98	93,419
July 16, 2026	20.46	20.5	20.5	20.8	20.32	74,296
July 15, 2026	20.99	20.17	20.17	21.21	20.09	55,364
July 14, 2026	20.47	20.5	20.5	20.93	20.47	67,602
July 13, 2026	21.07	20.51	20.51	21.2	20.5	78,379
July 10, 2026	20.9	20.97	20.97	21.15	20.45	73,092
July 09, 2026	19.25	20.71	20.71	20.92	19.25	130,605
July 08, 2026	21.45	19.54	19.54	21.71	19.52	132,198
July 07, 2026	23.01	21.69	21.69	23.06	21.62	138,902
July 06, 2026	21.67	22.9	22.9	23.36	21.61	141,584
July 02, 2026	19.29	21.78	21.78	23.07	19.13	477,977
July 01, 2026	24.91	24.99	24.99	26.81	24.91	327,926
June 30, 2026	25.52	24.53	24.53	25.78	24.4	93,400
June 29, 2026	24.97	25.55	25.55	25.7	24.3	211,722
June 26, 2026	23.82	24.84	24.84	24.86	23.75	228,166
June 25, 2026	23.71	23.72	23.72	23.99	22.5	122,730
June 24, 2026	23.66	23.75	23.75	24.37	23.43	131,764
June 23, 2026	23.17	23.21	23.21	24.15	22.62	83,535
June 22, 2026	23.8	23.34	23.34	24.38	23.3	142,546
June 18, 2026	23.42	23.89	23.89	24.2	23.27	163,895
June 17, 2026	23.27	23.42	23.42	24.64	23.18	75,784
June 16, 2026	23.65	23.06	23.06	24.49	22.9	54,885
June 15, 2026	24.29	23.7	23.7	24.37	23.53	43,309
June 12, 2026	24.69	24.32	24.32	25.5	24.19	67,220
June 11, 2026	24.57	24.8	24.8	25.28	23.96	56,147
June 10, 2026	23.95	24.59	24.59	25.26	23.95	78,598
June 09, 2026	23.87	23.94	23.94	24.97	23.38	100,687
June 08, 2026	24.14	23.97	23.97	24.75	23.74	45,962
June 05, 2026	24.07	23.93	23.93	24.19	23.73	20,810
June 04, 2026	23.62	23.93	23.93	24.29	23.26	48,811
June 03, 2026	23.6	23.3	23.3	23.62	23.07	37,767
June 02, 2026	23.83	23.94	23.94	24.23	23.2	34,381
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