Franklin Covey Co.
FCNYSEIndustrials● Active
$24.25
+$0.32(+1.34%)
Market Cap$273356767
P/E Ratio—
52W High$24.82
52W Low$11.16
Franklin Covey Co.（FC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$54.70
Nov 3, 2022
-56.3% from here
5-Year Low5Y
$11.16
Mar 13, 2026
+114.4% from low
IPO Priceadj.
$17.88
Jun 3, 1992
+33.9% since IPO
1 Year Ago
$23.00
Jun 9, 2025
+4.0% in 1Y
5 Years Ago
$32.19
Jun 8, 2021
-25.7% in 5Y
10 Years Ago
$15.45
Jun 8, 2016
+54.9% in 10Y
Historical Price Data · FC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $24.07 | $24.19 | $23.73 | $23.93 | $23.93 | 28K | -0.58% |
| Jun 4, 2026 | $23.62 | $24.29 | $23.26 | $23.93 | $23.93 | 49K | +1.31% |
| Jun 3, 2026 | $23.60 | $23.62 | $23.07 | $23.30 | $23.30 | 38K | -1.27% |
| Jun 2, 2026 | $23.83 | $24.23 | $23.20 | $23.94 | $23.94 | 34K | +0.46% |
| Jun 1, 2026 | $23.48 | $24.75 | $23.08 | $24.16 | $24.16 | 104K | +2.90% |
| May 29, 2026 | $24.27 | $24.39 | $23.43 | $23.72 | $23.72 | 61K | -2.27% |
| May 28, 2026 | $24.03 | $24.82 | $23.20 | $24.02 | $24.02 | 86K | -0.04% |
| May 27, 2026 | $23.47 | $24.40 | $23.43 | $23.93 | $23.93 | 86K | +1.96% |
| May 26, 2026 | $23.55 | $23.82 | $23.06 | $23.50 | $23.50 | 65K | -0.21% |
| May 22, 2026 | $22.47 | $23.70 | $22.47 | $23.67 | $23.67 | 61K | +5.34% |
| May 21, 2026 | $21.78 | $22.58 | $21.22 | $22.42 | $22.42 | 88K | +2.94% |
| May 20, 2026 | $21.26 | $22.12 | $20.47 | $22.04 | $22.04 | 97K | +3.67% |
| May 19, 2026 | $20.73 | $21.46 | $20.43 | $21.40 | $21.40 | 78K | +3.23% |
| May 18, 2026 | $20.54 | $21.02 | $20.34 | $20.66 | $20.66 | 45K | +0.58% |
| May 15, 2026 | $20.74 | $21.19 | $20.37 | $20.49 | $20.49 | 40K | -1.21% |
| May 14, 2026 | $21.49 | $21.66 | $20.07 | $20.93 | $20.93 | 105K | -2.61% |
| May 13, 2026 | $21.16 | $21.56 | $20.82 | $21.28 | $21.28 | 63K | +0.57% |
| May 12, 2026 | $22.06 | $22.06 | $20.94 | $21.44 | $21.44 | 61K | -2.81% |
| May 11, 2026 | $22.21 | $22.62 | $21.38 | $21.99 | $21.99 | 44K | -0.99% |
| May 8, 2026 | $22.49 | $23.18 | $21.67 | $22.15 | $22.15 | 57K | -1.51% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FC
Jan 1 → Dec 31 · 6 years2026+42.4%$16.80 → $23.93
+42.4%
2025-55.6%$37.77 → $16.78
-55.6%
2024-13.4%$43.38 → $37.58
-13.4%
2023-8.1%$47.38 → $43.53
-8.1%
2022+0.9%$46.35 → $46.77
+0.9%
2021+44.3%$32.12 → $46.36
+44.3%
Best Year2021 · +44.3%
Worst Year2025 · -55.6%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return-25.5%
6Y CAGR~-4.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in FC?
If you invested $1,000 in FC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,549
Total Return+54.9%
CAGR~+4.5% / yr
Profit+$549
Based on Jun 8, 2016 · $15.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Franklin Covey Co.（FC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FC 历史股价FMP 日线复权 OHLCV