FC (Franklin Covey Co.) historical data
STOCKListed1-minute bars
| Symbol | FC |
|---|---|
| Name | Franklin Covey Co. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Education & Training Services |
| IPO date | 1992-06-03 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FC last closed at $18.15 on 2026-10-09, +1.2% over the past year and -57.8% over five years. Its deepest fall from a prior high in this history was -93.7%, reached on 2003-04-02.
| Last close | $18.15 (2026-10-09) |
|---|---|
| 1-year change | +1.2% |
| 5-year change | -57.8% |
| Annualized since 2000-01-04 | +3.3% |
| 52-week range | $11.54 – $25.55 |
| Deepest drawdown | -93.7% (2003-04-02) |
| Avg. daily dollar volume (3 months) | $1.3m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 113 |
|---|---|
| Shares held | 8,201,538 ($191.9m reported value) |
| Quarter flows | 23 new, 41 added, 35 trimmed, 17 exited; -147,839 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FC") on the look-back bundles. Top holders of FC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FC").history(start="2000-01-04", interval="1d")
df.tail()