Franklin Covey Co. (FC) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +5.7%
- 3M
- +60.8%
- YTD
- +49.3%
- 1Y
- +6.6%
- 3Y
- -10.8%
- 5Y
- -4.8%
Loading 10-year price history...
FC Historical Performance
FC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -80.9%
- 2003 annual price return
- +115.4%
- 2004 annual price return
- -12.2%
- 2005 annual price return
- +158.0%
- 2006 annual price return
- +9.0%
- 2007 annual price return
- +13.3%
- 2008 annual price return
- -22.2%
- 2009 annual price return
- +17.5%
- 2010 annual price return
- +37.9%
- 2011 annual price return
- -3.2%
- 2012 annual price return
- +46.9%
- 2013 annual price return
- +52.2%
- 2014 annual price return
- -2.3%
- 2015 annual price return
- -14.6%
- 2016 annual price return
- +20.3%
- 2017 annual price return
- +1.0%
- 2018 annual price return
- -0.1%
- 2019 annual price return
- +48.3%
- 2020 annual price return
- -30.1%
- 2021 annual price return
- +106.9%
- 2022 annual price return
- -1.2%
- 2023 annual price return
- -9.7%
- 2024 annual price return
- -7.7%
- 2025 annual price return
- -53.9%
- 2026 annual price return
- -21.8%
FC Stock Price Trajectory (1992–2026)
As of June 28, 2026, Franklin Covey Co. (FC) trades at $24.84, representing a +6.6% return over the past year. The stock has delivered a -28.0% total return over five years (-4.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $54.70 on November 3, 2022. From this peak, FC has corrected -54.6%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KELYA (+11.1% 1Y), COUR (-33.5% 1Y), and STRA (-8.5% 1Y), FC has underperformed the peer group average. Compare FC vs KELYA →
FC Historical Price Data · from 1992
Rows 1–50 of 8,577| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 23.82 | 24.86 | 23.75 | 24.84 | 99K | +4.72% |
| 2026-06-25 | 23.71 | 23.99 | 22.50 | 23.72 | 122K | -0.13% |
| 2026-06-24 | 23.66 | 24.37 | 23.43 | 23.75 | 125K | +2.33% |
| 2026-06-23 | 23.17 | 24.15 | 22.62 | 23.21 | 83K | -0.56% |
| 2026-06-22 | 23.80 | 24.38 | 23.30 | 23.34 | 138K | -2.30% |
| 2026-06-18 | 23.41 | 24.20 | 23.27 | 23.89 | 147K | +2.01% |
| 2026-06-17 | 23.27 | 24.64 | 23.18 | 23.42 | 75K | +1.56% |
| 2026-06-16 | 24.39 | 24.49 | 22.90 | 23.06 | 54K | -2.70% |
| 2026-06-15 | 24.29 | 24.37 | 23.51 | 23.70 | 43K | -2.55% |
| 2026-06-12 | 24.69 | 25.50 | 24.19 | 24.32 | 67K | -1.94% |
| 2026-06-11 | 24.57 | 25.28 | 23.96 | 24.80 | 56K | +0.85% |
| 2026-06-10 | 23.95 | 25.26 | 23.95 | 24.59 | 68K | +2.72% |
| 2026-06-09 | 24.09 | 24.97 | 23.38 | 23.94 | 101K | -0.13% |
| 2026-06-08 | 24.25 | 24.75 | 23.74 | 23.97 | 46K | +0.17% |
| 2026-06-05 | 23.93 | 24.18 | 23.73 | 23.93 | 27K | 0.00% |
| 2026-06-04 | 23.62 | 24.29 | 23.26 | 23.93 | 48K | +2.70% |
| 2026-06-03 | 23.60 | 23.62 | 23.07 | 23.30 | 38K | -2.67% |
| 2026-06-02 | 24.23 | 24.23 | 23.20 | 23.94 | 28K | -0.91% |
| 2026-06-01 | 24.13 | 24.75 | 23.08 | 24.16 | 64K | +1.85% |
| 2026-05-29 | 23.76 | 24.39 | 23.71 | 23.72 | 46K | -1.25% |
| 2026-05-28 | 23.90 | 24.82 | 23.20 | 24.02 | 85K | +0.38% |
| 2026-05-27 | 23.47 | 24.39 | 23.43 | 23.93 | 64K | +1.83% |
| 2026-05-26 | 23.55 | 23.82 | 23.06 | 23.50 | 65K | -0.72% |
| 2026-05-22 | 22.47 | 23.67 | 22.47 | 23.67 | 10K | +5.58% |
| 2026-05-21 | 21.78 | 22.53 | 21.22 | 22.42 | 86K | +1.72% |
| 2026-05-20 | 21.26 | 22.07 | 20.47 | 22.04 | 73K | +2.99% |
| 2026-05-19 | 20.73 | 21.46 | 20.73 | 21.40 | 66K | +3.13% |
| 2026-05-18 | 20.54 | 21.02 | 20.34 | 20.75 | 39K | +1.27% |
| 2026-05-15 | 20.74 | 21.19 | 20.37 | 20.49 | 39K | -2.10% |
| 2026-05-14 | 21.51 | 21.57 | 20.12 | 20.93 | 105K | -1.64% |
| 2026-05-13 | 21.45 | 21.56 | 20.82 | 21.28 | 62K | -0.75% |
| 2026-05-12 | 21.50 | 21.88 | 20.90 | 21.44 | 60K | -2.50% |
| 2026-05-11 | 22.56 | 22.62 | 21.38 | 21.99 | 43K | -0.72% |
| 2026-05-08 | 22.49 | 23.18 | 21.67 | 22.15 | 55K | -1.86% |
| 2026-05-07 | 22.49 | 23.05 | 22.30 | 22.57 | 101K | +0.53% |
| 2026-05-06 | 22.05 | 22.83 | 21.63 | 22.45 | 77K | -0.40% |
| 2026-05-05 | 21.95 | 22.64 | 21.64 | 22.54 | 71K | +2.97% |
| 2026-05-04 | 21.22 | 22.50 | 21.14 | 21.89 | 93K | +1.91% |
| 2026-05-01 | 21.43 | 21.51 | 20.82 | 21.48 | 70K | +1.32% |
| 2026-04-30 | 21.62 | 21.73 | 20.73 | 21.20 | 66K | -1.99% |
| 2026-04-29 | 22.29 | 22.31 | 21.59 | 21.63 | 61K | -2.79% |
| 2026-04-28 | 21.73 | 22.55 | 21.11 | 22.25 | 78K | +4.26% |
| 2026-04-27 | 21.52 | 21.91 | 20.64 | 21.34 | 71K | -1.25% |
| 2026-04-24 | 21.79 | 22.12 | 21.38 | 21.61 | 46K | -1.14% |
| 2026-04-23 | 22.18 | 23.17 | 21.76 | 21.86 | 56K | -4.42% |
| 2026-04-22 | 23.46 | 23.46 | 22.60 | 22.87 | 64K | -1.68% |
| 2026-04-21 | 23.56 | 23.65 | 22.87 | 23.26 | 60K | -0.51% |
| 2026-04-20 | 23.59 | 24.15 | 22.75 | 23.38 | 72K | -0.85% |
| 2026-04-17 | 23.36 | 23.68 | 22.83 | 23.58 | 138K | +2.21% |
| 2026-04-16 | 23.39 | 23.39 | 22.65 | 23.07 | 77K | -0.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FC — Frequently Asked Questions
Quick answers to the most common questions about buying FC stock.
How has FC stock performed recently?
FC returned +6.6% over the past year, beating its 5-year annualized CAGR of -4.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FC's all-time high price?
Franklin Covey Co. reached $54.70 on 2022-11-03. The 52-week high is $25.50. Current 1-year return of +6.6% places the stock closer to historical peaks.
Where can I download FC historical price data?
This page provides FC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.