FRANKLIN COVEY CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 37.15 USD | +1.17% |
|
-4.52% | -14.66% |
| 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| 2024-05-20 | 2024-05-21 | 2024-05-22 | 2024-05-23 | |
|---|---|---|---|---|
| Last | 37.6 $ | 37.05 $ | 36.72 $ | 37.15 $ |
| Volume | 41 097 | 36 385 | 80 461 | 61 805 |
| Change | -1.54% | -1.46% | -0.89% | +1.17% |
| Opening | 38.16 | 37.52 | 37.02 | 36.88 |
| High | 38.16 | 37.78 | 37.12 | 37.43 |
| Low | 37.59 | 36.90 | 36.51 | 36.64 |
Performance
| 1 day | +1.17% | ||
| 1 week | -4.52% | ||
| Current month | -4.60% | ||
| 1 month | -7.82% | ||
| 3 months | -1.43% | ||
| 6 months | -6.73% | ||
| Current year | -14.66% | ||
| 1 year | -1.35% | ||
| 3 years | +20.70% | ||
| 5 years | +23.83% | ||
| 10 years | +75.65% |
Volumes
marketsDaily volume
61 835
Estimated daily volume
61 835
Avg. Volume 20 sessions
48 321
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
1 795 125.15
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)
487 127 520
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.61 %
Free-Float capitalization (USD)
413 538 143
Average Daily Capital Traded
0.37%
Highs and lows
1 week
36.51
38.16
1 month
36.5140.23
Current year
34.1644.96
1 year
32.1948.76
3 years
29.5554.70
5 years
12.6154.70
10 years
12.6154.70
Indicators
Moving average 5 days
37.34
Moving average 20 days
38.81
Moving average 50 days
38.91
Moving average 100 days
39.43
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
+4.46%
Price spread / (MMA50)
+4.73%
Price spread / (MMA100)
+6.13%
STIM
RSI 9 days
25.25
RSI 14 days
34.06
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.17% | -4.52% | -14.66% | -1.35% | 487M | ||
| -4.58% | +1.62% | -18.57% | -37.27% | 3.21B | ||
| -3.45% | -2.33% | -38.24% | -46.38% | 2.22B | ||
| +1.81% | -2.36% | +32.99% | +42.13% | 1.77B | ||
| -0.48% | -3.29% | -15.60% | +56.33% | 1.64B | ||
| -2.30% | -2.83% | +33.46% | +29.14% | 859M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| +2.25% | -1.83% | +19.65% | +125.60% | 788M | ||
| -2.72% | -2.81% | +4.35% | - | 765M | ||
| -2.79% | -9.63% | -8.96% | -34.05% | 731M | ||
| -0.31% | -4.81% | -11.84% | -4.24% | 713M | ||
| -5.15% | +0.51% | -30.90% | -29.18% | 578M | ||
| +0.91% | -5.79% | +29.77% | +40.60% | 573M | ||
| -3.15% | -5.15% | +4.07% | -26.58% | 522M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| -1.72% | -7.18% | -14.06% | -25.86% | 428M | ||
| Average | +2.92% | -2.39% | -0.53% | +6.35% | ||
| Weighted average by Cap. | +1.42% | -1.41% | -4.95% | +1.38% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
03d2.wyH_JU-xePjSUfGgUJcNq6yQSmaetxEZ_KsQ-4AwwG0.jmmdQTfZC4CZBp7wYvBJ0-mgGV7N-1hJtfJUyupksFn0eJMTCuUPv58ogg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 37.15 | 15,388 | 39,003 |
| 03:59:59 pm | 37.15 | 204 | 23,615 |
| 03:59:57 pm | 37.18 | 100 | 23,411 |
| 03:59:53 pm | 37.18 | 100 | 23,311 |
| 03:59:53 pm | 37.18 | 100 | 23,211 |
| 03:59:53 pm | 37.18 | 100 | 23,111 |
| 03:59:49 pm | 37.08 | 100 | 23,011 |
| 03:59:49 pm | 37.09 | 105 | 22,911 |
| 03:59:49 pm | 37.12 | 100 | 22,806 |
| 03:59:49 pm | 37.06 | 203 | 22,706 |
Monthly variations
Annual change
| 2024 | -14.66% | ||
| 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.
