Franklin Covey Stock Price History
NYSE: FCConsumer DiscretionaryOther Consumer ServicesUSD
18.22-0.03 (-0.16%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
FC price history at a glance
The price history for Franklin Covey (FC) on this page begins on June 1, 1992, when the stock closed at $18.63; it most recently closed at $18.25 on October 5, 2026. The highest price in this record is $54.70, reached on October 31, 2022; the latest close is 66.6% below that peak. Across the 33 complete calendar years in the table, FC finished higher in 18 and lower in 15. Its best year was 2005 (+159.0%) and its worst was 2002 (-79.5%).
Over roughly 34 years the share price changed -2.0%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, FC has lost 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $54.70
- Date of high
- Oct 31, 2022
- Low since 1992
- $0.65
- Date of low
- Mar 31, 2003
- 52-week high
- $26.81
- 52-week low
- $11.16
- Last close
- $18.25
FC returns
1 week
+4.64%
1 month
-2.98%
3 months
-11.88%
6 months
-15.12%
Year to date
+8.76%
1 year
-0.22%
3 years
-54.43%
5 years
-56.14%
FC price return, excluding dividends.
FC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.25 | +9.68% |
| 2025 | 16.64 | -55.10% |
| 2024 | 37.06 | -14.86% |
| 2023 | 43.53 | -6.93% |
| 2022 | 46.77 | +0.88% |
| 2021 | 46.36 | +108.17% |
| 2020 | 22.27 | -32.39% |
| 2019 | 32.94 | +47.38% |
| 2018 | 22.35 | +7.71% |
| 2017 | 20.75 | +2.98% |
| 2016 | 20.15 | +20.37% |
| 2015 | 16.74 | -14.59% |
| 2014 | 19.60 | -1.16% |
| 2013 | 19.83 | +50.46% |
| 2012 | 13.18 | +55.61% |
| 2011 | 8.47 | -1.40% |
| 2010 | 8.59 | +36.35% |
| 2009 | 6.30 | +17.54% |
| 2008 | 5.36 | -30.39% |
| 2007 | 7.70 | +10.00% |
| 2006 | 7.00 | +10.76% |
| 2005 | 6.32 | +159.02% |
| 2004 | 2.44 | -12.23% |
| 2003 | 2.78 | +122.40% |
| 2002 | 1.25 | -79.51% |
| 2001 | 6.10 | -18.67% |
| 2000 | 7.50 | +3.45% |
| 1999 | 7.25 | -56.72% |
| 1998 | 16.75 | -24.93% |
| 1997 | 22.31 | +1.42% |
| 1996 | 22.00 | +12.82% |
| 1995 | 19.50 | -34.73% |
| 1994 | 29.88 | -14.64% |
| 1993 | 35.00 | +76.10% |
| 1992* | 19.88 | +6.71% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
FC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.06 | 18.56 | 18.03 | 18.25 | +1.11% | |
| 17.37 | 18.28 | 17.16 | 18.05 | +3.44% | |
| 17.53 | 17.81 | 17.20 | 17.45 | +0.58% | |
| 17.12 | 17.48 | 17.12 | 17.35 | +0.12% | |
| 17.66 | 17.84 | 17.19 | 17.33 | -0.63% | |
| 17.12 | 17.52 | 16.97 | 17.44 | +1.99% | |
| 16.92 | 17.18 | 16.80 | 17.10 | +1.54% | |
| 16.86 | 16.97 | 16.37 | 16.84 | -0.65% | |
| 17.11 | 17.11 | 16.79 | 16.95 | -2.08% | |
| 17.18 | 17.39 | 17.18 | 17.31 | +0.23% | |
| 17.29 | 17.40 | 16.88 | 17.27 | +0.41% | |
| 17.39 | 17.39 | 17.14 | 17.20 | -2.05% | |
| 17.76 | 17.76 | 17.22 | 17.56 | +0.11% | |
| 17.40 | 17.64 | 17.07 | 17.54 | +1.56% | |
| 17.57 | 17.62 | 17.07 | 17.27 | -1.43% | |
| 17.90 | 17.94 | 17.28 | 17.52 | -1.63% | |
| 18.01 | 18.14 | 17.52 | 17.81 | -1.06% | |
| 18.24 | 18.24 | 17.82 | 18.00 | -1.32% | |
| 17.97 | 18.45 | 17.70 | 18.24 | +1.56% | |
| 18.07 | 18.25 | 17.91 | 17.96 | +0.28% | |
| 18.02 | 18.28 | 17.81 | 17.91 | -1.59% | |
| 18.81 | 19.47 | 18.00 | 18.20 | -3.24% | |
| 19.19 | 19.48 | 18.52 | 18.81 | -1.10% | |
| 18.31 | 19.10 | 18.21 | 19.02 | +3.37% | |
| 19.19 | 19.19 | 18.01 | 18.40 | -2.49% | |
| 19.37 | 19.82 | 18.51 | 18.87 | -3.28% | |
| 20.16 | 20.22 | 19.43 | 19.51 | -4.13% | |
| 20.49 | 20.53 | 20.13 | 20.35 | -0.10% | |
| 20.52 | 20.72 | 20.31 | 20.37 | +0.10% | |
| 20.27 | 20.60 | 20.08 | 20.35 | +1.40% | |
| 20.47 | 20.47 | 20.02 | 20.07 | -1.71% | |
| 20.71 | 20.84 | 20.13 | 20.42 | -0.78% | |
| 20.26 | 20.85 | 20.01 | 20.58 | +1.43% | |
| 20.03 | 20.51 | 19.88 | 20.29 | +1.40% | |
| 20.04 | 20.20 | 19.74 | 20.01 | -0.55% | |
| 19.99 | 20.56 | 19.84 | 20.12 | +2.50% | |
| 18.92 | 19.84 | 18.33 | 19.63 | +2.88% | |
| 20.06 | 20.06 | 19.00 | 19.08 | -5.78% | |
| 20.12 | 20.59 | 19.52 | 20.25 | +0.60% | |
| 20.80 | 20.80 | 19.82 | 20.13 | -2.66% | |
| 20.79 | 21.00 | 20.35 | 20.68 | -0.48% | |
| 21.41 | 21.67 | 20.49 | 20.78 | -3.12% | |
| 21.66 | 21.66 | 21.21 | 21.45 | -1.65% | |
| 21.23 | 21.91 | 21.21 | 21.81 | +1.82% | |
| 21.45 | 21.60 | 21.06 | 21.42 | -2.01% | |
| 21.60 | 21.90 | 20.84 | 21.86 | +1.20% | |
| 21.41 | 22.01 | 21.41 | 21.60 | +0.05% | |
| 21.42 | 22.18 | 20.80 | 21.59 | +0.65% | |
| 21.60 | 21.86 | 20.90 | 21.45 | -0.33% | |
| 20.86 | 22.04 | 20.51 | 21.52 | +1.80% | |
| 22.25 | 22.36 | 20.95 | 21.14 | -3.91% | |
| 22.03 | 22.50 | 21.38 | 22.00 | +1.38% | |
| 20.70 | 22.08 | 20.70 | 21.70 | +5.34% | |
| 20.84 | 21.29 | 20.50 | 20.60 | -1.29% | |
| 20.97 | 21.57 | 20.50 | 20.87 | -2.39% | |
| 20.50 | 21.53 | 20.50 | 21.38 | +4.24% | |
| 21.15 | 21.26 | 20.50 | 20.51 | -2.70% | |
| 20.28 | 21.18 | 18.80 | 21.08 | +3.94% | |
| 20.50 | 20.74 | 19.98 | 20.28 | -1.07% | |
| 20.46 | 20.80 | 20.32 | 20.50 | +1.64% | |
| 20.60 | 21.21 | 20.09 | 20.17 | -1.61% | |
| 20.47 | 20.93 | 20.47 | 20.50 | -0.05% | |
| 21.07 | 21.20 | 20.50 | 20.51 | -2.19% | |
| 20.90 | 21.15 | 20.45 | 20.97 | +1.26% | |
| 19.25 | 20.92 | 19.25 | 20.71 | +5.99% | |
| 21.45 | 21.71 | 19.52 | 19.54 | -9.91% | |
| 23.01 | 23.06 | 21.62 | 21.69 | -5.28% | |
| 21.67 | 23.36 | 21.61 | 22.90 | +5.14% | |
| 19.29 | 23.07 | 19.13 | 21.78 | -12.85% | |
| 24.91 | 26.81 | 24.91 | 24.99 | +1.88% | |
| 25.52 | 25.78 | 24.40 | 24.53 | -3.99% | |
| 24.97 | 25.70 | 24.30 | 25.55 | +2.86% | |
| 23.82 | 24.86 | 23.75 | 24.84 | +4.72% | |
| 23.71 | 23.99 | 22.50 | 23.72 | -0.13% | |
| 23.66 | 24.37 | 23.43 | 23.75 | +2.33% | |
| 23.17 | 24.15 | 22.62 | 23.21 | -0.56% | |
| 23.80 | 24.38 | 23.30 | 23.34 | -2.30% | |
| 23.42 | 24.20 | 23.27 | 23.89 | +2.01% | |
| 23.27 | 24.64 | 23.18 | 23.42 | +1.56% | |
| 23.65 | 24.49 | 22.90 | 23.06 | -2.70% | |
| 24.29 | 24.37 | 23.53 | 23.70 | -2.55% | |
| 24.69 | 25.50 | 24.19 | 24.32 | -1.94% | |
| 24.57 | 25.28 | 23.96 | 24.80 | +0.85% | |
| 23.95 | 25.26 | 23.95 | 24.59 | +2.72% | |
| 23.87 | 24.97 | 23.38 | 23.94 | -0.13% | |
| 24.14 | 24.75 | 23.74 | 23.97 | +0.17% | |
| 24.07 | 24.19 | 23.73 | 23.93 | 0.00% | |
| 23.62 | 24.29 | 23.26 | 23.93 | +2.70% | |
| 23.60 | 23.62 | 23.07 | 23.30 | -2.67% | |
| 23.83 | 24.23 | 23.20 | 23.94 | -0.91% | |
| 23.48 | 24.75 | 23.08 | 24.16 | +1.85% | |
| 24.27 | 24.39 | 23.43 | 23.72 | -1.25% | |
| 24.03 | 24.82 | 23.20 | 24.02 | +0.38% | |
| 23.47 | 24.40 | 23.43 | 23.93 | +1.83% | |
| 23.55 | 23.82 | 23.06 | 23.50 | -0.72% | |
| 22.47 | 23.70 | 22.47 | 23.67 | +5.58% | |
| 21.78 | 22.58 | 21.22 | 22.42 | +1.72% | |
| 21.26 | 22.12 | 20.47 | 22.04 | +2.99% | |
| 20.73 | 21.46 | 20.43 | 21.40 | +3.58% | |
| 20.54 | 21.02 | 20.34 | 20.66 | +0.83% | |
| 20.74 | 21.19 | 20.37 | 20.49 | -2.10% | |
| 21.49 | 21.66 | 20.07 | 20.93 | -1.64% | |
| 21.16 | 21.56 | 20.82 | 21.28 | -0.75% | |
| 22.06 | 22.06 | 20.94 | 21.44 | -2.50% | |
| 22.21 | 22.62 | 21.38 | 21.99 | -0.72% | |
| 22.49 | 23.18 | 21.67 | 22.15 | -1.77% | |
| 22.65 | 23.05 | 22.30 | 22.55 | +0.45% | |
| 22.83 | 22.83 | 21.63 | 22.45 | -0.40% | |
| 21.84 | 22.64 | 21.60 | 22.54 | +2.97% | |
| 21.22 | 22.50 | 21.14 | 21.89 | +1.91% | |
| 21.43 | 21.53 | 20.82 | 21.48 | +1.32% | |
| 21.62 | 21.73 | 20.73 | 21.20 | -1.99% | |
| 22.29 | 22.31 | 21.59 | 21.63 | -2.79% | |
| 21.73 | 22.55 | 21.11 | 22.25 | +4.56% | |
| 21.52 | 21.91 | 20.64 | 21.28 | -1.53% | |
| 21.55 | 22.48 | 21.26 | 21.61 | -1.14% | |
| 23.17 | 23.17 | 21.76 | 21.86 | -4.42% | |
| 23.46 | 23.62 | 22.60 | 22.87 | -1.68% | |
| 23.56 | 23.72 | 22.87 | 23.26 | -0.51% | |
| 23.59 | 24.15 | 22.75 | 23.38 | -0.85% | |
| 23.36 | 23.69 | 22.83 | 23.58 | +2.21% | |
| 23.39 | 23.44 | 22.65 | 23.07 | -0.77% | |
| 22.78 | 23.65 | 22.45 | 23.25 | +1.04% | |
| 22.60 | 23.09 | 22.37 | 23.01 | +1.19% | |
| 21.39 | 22.99 | 21.38 | 22.74 | +5.52% | |
| 21.49 | 21.68 | 20.65 | 21.55 | +0.23% | |
| 21.44 | 22.01 | 21.18 | 21.50 | -1.24% | |
| 23.43 | 23.43 | 21.64 | 21.77 | -1.14% | |
| 23.18 | 23.72 | 21.32 | 22.02 | -5.33% | |
| 23.21 | 24.38 | 21.70 | 23.26 | -0.26% | |
| 17.63 | 23.90 | 17.63 | 23.32 | +44.40% | |
| 15.86 | 16.19 | 15.40 | 16.15 | +2.28% | |
| 15.75 | 15.97 | 15.43 | 15.79 | +1.74% | |
| 15.37 | 15.55 | 14.92 | 15.52 | +1.50% | |
| 15.45 | 15.46 | 14.92 | 15.29 | -1.04% | |
| 15.01 | 15.96 | 15.01 | 15.45 | +2.25% | |
| 14.40 | 15.15 | 14.31 | 15.11 | +6.18% | |
| 13.36 | 14.31 | 13.24 | 14.23 | +4.71% | |
| 12.50 | 13.61 | 12.24 | 13.59 | +11.48% | |
| 11.96 | 12.37 | 11.72 | 12.19 | +2.27% | |
| 11.47 | 11.99 | 11.39 | 11.92 | +2.41% | |
| 12.13 | 12.25 | 11.60 | 11.64 | -3.64% | |
| 12.16 | 12.42 | 11.73 | 12.08 | +0.75% | |
| 11.65 | 12.10 | 11.42 | 11.99 | +3.90% | |
| 11.64 | 11.74 | 11.16 | 11.54 | -1.11% | |
| 11.61 | 11.94 | 11.61 | 11.67 | -0.85% | |
| 11.63 | 11.86 | 11.28 | 11.77 | -0.42% | |
| 12.10 | 12.45 | 11.62 | 11.82 | -2.39% | |
| 12.09 | 12.20 | 11.49 | 12.11 | -1.86% | |
| 12.62 | 12.79 | 12.17 | 12.34 | -4.19% | |
| 12.64 | 13.09 | 12.56 | 12.88 | +0.70% | |
| 12.72 | 13.02 | 12.56 | 12.79 | +0.24% | |
| 12.57 | 12.95 | 12.25 | 12.76 | -0.39% | |
| 12.77 | 13.13 | 12.77 | 12.81 | -1.61% | |
| 13.24 | 13.43 | 12.95 | 13.02 | -3.20% | |
| 13.62 | 14.06 | 13.21 | 13.45 | -1.68% | |
| 13.66 | 14.97 | 13.41 | 13.68 | +0.37% | |
| 13.62 | 14.17 | 13.10 | 13.63 | -0.73% | |
| 14.75 | 15.10 | 13.57 | 13.73 | -7.98% | |
| 16.03 | 16.09 | 14.83 | 14.92 | -7.79% | |
| 16.51 | 16.81 | 16.01 | 16.18 | -4.37% | |
| 17.57 | 17.85 | 16.75 | 16.92 | -2.87% | |
| 17.69 | 17.85 | 17.34 | 17.42 | -1.91% | |
| 18.21 | 18.92 | 17.76 | 17.76 | -1.61% | |
| 18.80 | 18.80 | 17.79 | 18.05 | -3.73% | |
| 19.45 | 19.45 | 18.44 | 18.75 | -3.50% | |
| 19.69 | 20.13 | 19.43 | 19.43 | -0.92% | |
| 19.50 | 19.82 | 19.18 | 19.61 | +0.62% | |
| 19.28 | 19.82 | 18.98 | 19.49 | +2.96% | |
| 19.75 | 19.81 | 18.42 | 18.93 | -4.30% | |
| 19.67 | 20.35 | 18.78 | 19.78 | +0.46% | |
| 20.58 | 20.75 | 19.20 | 19.69 | -4.65% | |
| 20.42 | 20.87 | 19.55 | 20.65 | +1.37% | |
| 20.29 | 20.88 | 20.29 | 20.37 | -0.44% | |
| 20.22 | 20.55 | 20.03 | 20.46 | +2.04% | |
| 20.00 | 20.59 | 20.00 | 20.05 | +0.35% | |
| 20.70 | 20.99 | 19.90 | 19.98 | -3.48% | |
| 20.81 | 20.93 | 19.79 | 20.70 | -0.34% | |
| 20.99 | 21.18 | 20.68 | 20.77 | -1.05% | |
| 21.09 | 21.46 | 20.94 | 20.99 | 0.00% | |
| 20.93 | 21.29 | 20.66 | 20.99 | +2.34% | |
| 20.65 | 20.87 | 20.20 | 20.51 | -2.10% | |
| 21.07 | 21.43 | 20.07 | 20.95 | -0.52% | |
| 20.00 | 21.08 | 20.00 | 21.06 | +5.72% | |
| 19.46 | 20.09 | 19.15 | 19.92 | +2.68% | |
| 19.40 | 19.67 | 19.15 | 19.40 | +1.04% | |
| 18.80 | 19.54 | 18.70 | 19.20 | +1.27% | |
| 17.88 | 19.24 | 17.52 | 18.96 | +5.86% | |
| 16.15 | 18.55 | 15.87 | 17.91 | +0.51% | |
| 17.87 | 18.33 | 17.56 | 17.82 | -0.89% | |
| 17.10 | 18.02 | 17.10 | 17.98 | +4.53% | |
| 16.64 | 17.46 | 16.64 | 17.20 | +3.37% | |
| 16.80 | 16.94 | 16.53 | 16.64 | -0.83% | |
| 16.78 | 17.05 | 16.74 | 16.78 | -0.77% | |
| 16.99 | 17.17 | 16.75 | 16.91 | -1.46% | |
| 16.95 | 17.48 | 16.83 | 17.16 | +0.47% | |
| 16.96 | 17.08 | 16.80 | 17.08 | +0.65% | |
| 16.82 | 17.03 | 16.63 | 16.97 | +0.83% | |
| 16.99 | 17.05 | 16.69 | 16.83 | -1.00% | |
| 16.89 | 17.19 | 16.64 | 17.00 | +0.71% | |
| 16.87 | 17.05 | 16.80 | 16.88 | -0.53% | |
| 16.88 | 17.02 | 16.67 | 16.97 | +1.43% | |
| 16.32 | 17.06 | 16.32 | 16.73 | +2.58% | |
| 16.12 | 16.64 | 16.01 | 16.31 | +0.55% | |
| 16.69 | 16.69 | 16.05 | 16.22 | -2.47% | |
| 16.70 | 17.02 | 16.35 | 16.63 | -0.12% | |
| 16.46 | 16.78 | 16.46 | 16.65 | +1.34% | |
| 16.20 | 16.71 | 16.00 | 16.43 | +1.67% | |
| 15.86 | 16.23 | 15.68 | 16.16 | +1.57% | |
| 15.89 | 16.03 | 15.72 | 15.91 | +0.13% | |
| 16.12 | 16.39 | 15.83 | 15.89 | -2.03% | |
| 15.95 | 16.29 | 15.76 | 16.22 | +2.14% | |
| 15.72 | 15.96 | 15.22 | 15.88 | +1.34% | |
| 15.80 | 15.93 | 15.53 | 15.67 | -0.82% | |
| 15.59 | 16.10 | 15.45 | 15.80 | +0.51% | |
| 15.49 | 15.95 | 15.49 | 15.72 | +0.64% | |
| 15.37 | 16.00 | 14.52 | 15.62 | +0.97% | |
| 14.86 | 15.56 | 14.86 | 15.47 | +4.46% | |
| 14.93 | 15.32 | 14.68 | 14.81 | -1.59% | |
| 14.28 | 15.36 | 14.25 | 15.05 | +6.14% | |
| 14.78 | 14.93 | 14.04 | 14.18 | -3.93% | |
| 15.06 | 15.24 | 14.75 | 14.76 | -2.45% | |
| 14.54 | 15.27 | 14.26 | 15.13 | +3.21% | |
| 15.11 | 15.26 | 14.56 | 14.66 | -2.20% | |
| 15.12 | 15.31 | 14.42 | 14.99 | -0.66% | |
| 15.22 | 15.29 | 14.85 | 15.09 | -0.40% | |
| 15.27 | 15.48 | 14.85 | 15.15 | -1.50% | |
| 14.93 | 15.42 | 14.66 | 15.38 | +3.15% | |
| 14.95 | 15.34 | 14.65 | 14.91 | +0.13% | |
| 15.74 | 15.74 | 14.78 | 14.89 | -6.35% | |
| 16.88 | 17.13 | 15.41 | 15.90 | -10.07% | |
| 16.82 | 17.86 | 16.76 | 17.68 | +5.11% | |
| 16.33 | 16.86 | 16.29 | 16.82 | +2.62% | |
| 17.00 | 17.03 | 16.31 | 16.39 | -3.47% | |
| 16.88 | 17.00 | 16.67 | 16.98 | +0.18% | |
| 16.79 | 17.00 | 16.60 | 16.95 | -0.06% | |
| 17.75 | 17.97 | 16.82 | 16.96 | -5.20% | |
| 17.90 | 18.21 | 17.67 | 17.89 | -0.83% | |
| 18.83 | 18.83 | 18.03 | 18.04 | -3.43% | |
| 19.22 | 19.52 | 18.61 | 18.68 | -1.53% | |
| 18.23 | 19.02 | 18.23 | 18.97 | +4.40% | |
| 19.21 | 19.38 | 18.02 | 18.17 | -5.51% | |
| 18.52 | 19.80 | 18.23 | 19.23 | +4.28% | |
| 17.99 | 18.52 | 17.88 | 18.44 | +4.48% | |
| 17.50 | 17.81 | 17.25 | 17.65 | +0.57% | |
| 17.91 | 17.95 | 17.46 | 17.55 | -0.96% | |
| 17.79 | 18.08 | 17.61 | 17.72 | +0.28% | |
| 17.30 | 17.91 | 17.15 | 17.67 | +0.57% | |
| 17.47 | 17.72 | 17.23 | 17.57 | +2.39% | |
| 17.81 | 18.05 | 17.06 | 17.16 | -4.29% | |
| 18.21 | 18.21 | 17.82 | 17.93 | -1.97% | |
| 18.02 | 18.32 | 18.01 | 18.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FC chart for longer ranges.