FRANKLIN COVEY CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 37 USD | -1.20% |
|
-1.60% | -15.00% |
| Apr. 19 | Sector Update: Consumer Stocks Lean Lower Premarket Friday | MT |
| Apr. 18 | Franklin Covey Launches $50 Million Share Repurchase Plan | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-22 | 2024-05-23 | 2024-05-24 | 2024-05-28 | |
|---|---|---|---|---|
| Last | 36.72 $ | 37.15 $ | 37.45 $ | 37 $ |
| Volume | 80 461 | 61 835 | 70 153 | 75 949 |
| Change | -0.89% | +1.17% | +0.81% | -1.20% |
| Opening | 37.02 | 36.88 | 37.40 | 37.54 |
| High | 37.12 | 37.43 | 37.91 | 37.91 |
| Low | 36.51 | 36.64 | 37.02 | 36.94 |
Performance
| 1 day | -1.20% | ||
| 1 week | -1.60% | ||
| Current month | -4.98% | ||
| 1 month | -6.42% | ||
| 3 months | -6.38% | ||
| 6 months | -7.57% | ||
| Current year | -15.00% | ||
| 1 year | -0.72% | ||
| 3 years | +22.92% | ||
| 5 years | +21.95% | ||
| 10 years | +72.74% |
Volumes
marketsDaily volume
80 842
Estimated daily volume
80 842
Avg. Volume 20 sessions
49 045
Daily volume ratio
1.65
Avg. Volume 20 sessions USD
1 814 665.00
Record volume 1
3 351 800
Record volume 2
2 932 700
Record volume 3
1 251 700
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
496 811 700
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.61 %
Free-Float capitalization (USD)
421 759 353
Average Daily Capital Traded
0.37%
Highs and lows
1 week
36.51
37.91
1 month
36.5140.23
Current year
34.1644.96
1 year
32.1948.76
3 years
30.2754.70
5 years
12.6154.70
10 years
12.6154.70
Indicators
Moving average 5 days
37.19
Moving average 20 days
38.70
Moving average 50 days
38.87
Moving average 100 days
39.40
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
+4.59%
Price spread / (MMA50)
+5.04%
Price spread / (MMA100)
+6.47%
STIM
RSI 9 days
33.73
RSI 14 days
38.50
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.20% | -1.60% | -15.00% | -0.72% | 497M | ||
| -3.12% | -0.54% | -17.87% | -36.29% | 3.15B | ||
| -2.80% | -8.30% | -40.44% | -52.35% | 2.13B | ||
| -1.94% | -2.56% | +28.60% | +36.94% | 1.78B | ||
| -3.38% | -10.60% | -19.24% | +40.00% | 1.61B | ||
| -2.56% | -4.52% | +29.29% | +38.68% | 834M | ||
| +6.51% | +11.83% | +30.59% | +154.28% | 826M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| -2.52% | -5.21% | -13.93% | -7.35% | 711M | ||
| -2.66% | -8.88% | -3.08% | - | 711M | ||
| -1.23% | -9.06% | -10.07% | -32.68% | 681M | ||
| +2.98% | +2.98% | +16.89% | +42.68% | 614M | ||
| -2.55% | -3.42% | +26.26% | +36.80% | 577M | ||
| -2.60% | -7.69% | -35.00% | -33.43% | 529M | ||
| +3.46% | -6.45% | +8.26% | -22.07% | 495M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| Average | +3.34% | -3.58% | +0.33% | +11.75% | ||
| Weighted average by Cap. | +1.56% | -2.75% | -4.82% | +3.63% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
82edeb99384070c719aecc85a9d14e84.vzy3nLwRobr-zmqlec_uVQ2lHQCfTpj60pxBps4PrOA.xQv2-499886SuRLMTIqLYWrdZWjufaio6-Z2yrki_baIXu7Zy1v12ZS7Lw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 37 | 20,194 | 50,199 |
| 03:59:59 pm | 37.02 | 462 | 30,005 |
| 03:59:58 pm | 37 | 151 | 29,543 |
| 03:59:57 pm | 37 | 113 | 29,392 |
| 03:59:57 pm | 37 | 146 | 29,279 |
| 03:59:56 pm | 37 | 132 | 29,133 |
| 03:59:56 pm | 37 | 123 | 29,001 |
| 03:59:55 pm | 37.01 | 100 | 28,878 |
| 03:59:53 pm | 37 | 100 | 28,778 |
| 03:59:53 pm | 37.01 | 100 | 28,678 |
Monthly variations
Annual change
| 2024 | -15.00% | ||
| 2023 | -6.93% | ||
| 2022 | +0.88% | ||
| 2021 | +108.17% | ||
| 2020 | -30.90% | ||
| 2019 | +44.33% | ||
| 2018 | +7.61% | ||
| 2017 | +2.98% | ||
| 2016 | +20.37% | ||
| 2015 | -13.53% | ||
| 2014 | -2.62% | ||
| 2013 | +54.11% | ||
| 2012 | +52.30% | ||
| 2011 | -1.40% | ||
| 2010 | +36.35% | ||
| 2009 | +4.13% | ||
| 2008 | -23.51% | ||
| 2007 | +13.00% | ||
| 2006 | +10.76% | ||
| 2005 | +159.02% | ||
| 2004 | -12.86% | ||
| 2003 | +141.38% | ||
| 2002 | -80.76% | ||
| 2001 | -19.60% | ||
| 2000 | +3.45% | ||
| 1999 | -56.72% | ||
| 1998 | -23.86% | ||
| 1997 | +4.76% | ||
| 1996 | +7.69% | ||
| 1995 | -34.73% | ||
| 1994 | -14.64% | ||
| 1993 | +76.10% | ||
| 1992 | +11.19% |
- Stock Market
- Equities
- FC Stock
- Quotes Franklin Covey Co.
