FRANKLIN COVEY CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 38.19 USD | -1.85% |
|
-0.70% | -12.27% |
| 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| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 38.64 $ | 38.66 $ | 38.91 $ | 38.19 $ |
| Volume | 54 592 | 43 152 | 30 192 | 48 757 |
| Change | +0.05% | +0.05% | +0.65% | -1.85% |
| Opening | 39.11 | 38.95 | 38.69 | 38.95 |
| High | 39.30 | 38.95 | 39.05 | 38.95 |
| Low | 38.60 | 38.41 | 38.59 | 37.87 |
Performance
| 1 day | -1.85% | ||
| 1 week | -0.70% | ||
| Current month | -1.93% | ||
| 1 month | -3.27% | ||
| 3 months | -4.19% | ||
| 6 months | -1.85% | ||
| Current year | -12.27% | ||
| 1 year | +3.89% | ||
| 3 years | +25.25% | ||
| 5 years | +27.60% | ||
| 10 years | +80.06% |
Volumes
marketsDaily volume
48 757
Estimated daily volume
48 757
Avg. Volume 20 sessions
56 916
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
2 173 622.04
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
0.01
Basic data
Capitalization (USD)
506 628 540
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.61 %
Free-Float capitalization (USD)
430 093 183
Average Daily Capital Traded
0.43%
Highs and lows
1 week
37.87
39.30
1 month
37.8740.78
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
38.60
Moving average 20 days
39.30
Moving average 50 days
39.07
Moving average 100 days
39.66
Price spread / (MMA5)
+1.08%
Price spread / (MMA20)
+2.89%
Price spread / (MMA50)
+2.31%
Price spread / (MMA100)
+3.85%
STIM
RSI 9 days
47.97
RSI 14 days
48.64
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.85% | -0.70% | -12.27% | +3.89% | 507M | ||
| +1.50% | +1.62% | -18.62% | -39.56% | 2.99B | ||
| +1.55% | +1.55% | -35.78% | -46.64% | 2.24B | ||
| +0.50% | -0.49% | +36.89% | +44.21% | 1.85B | ||
| +1.31% | +6.13% | -11.58% | +63.08% | 1.71B | ||
| -2.76% | +0.72% | +33.57% | +25.49% | 842M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| -1.83% | -0.27% | +19.65% | +134.80% | 806M | ||
| -0.34% | +4.99% | +6.37% | - | 761M | ||
| 0.00% | +1.13% | +0.37% | -31.90% | 754M | ||
| -0.45% | -4.89% | -7.80% | -0.60% | 747M | ||
| -5.23% | -5.76% | +30.54% | +46.00% | 614M | ||
| +0.30% | +4.64% | +14.19% | +42.32% | 612M | ||
| +1.21% | +0.80% | -30.42% | -32.30% | 553M | ||
| +5.15% | +17.11% | +15.38% | -22.43% | 523M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| Average | +4.12% | +0.76% | +3.78% | +13.31% | ||
| Weighted average by Cap. | +3.43% | +0.78% | -1.34% | +6.36% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
fcfa9.5IVIZJnlaYNG8ywRRt7q0tf5se_GUWp2fNkVRGSj6vQ.gM0uPKixO-sjok98Ce6664Oe-IGxPCA1CJ5HBT2QvrjU4XkR1JdZ2iuLTw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 38.19 | 10,053 | 31,915 |
| 03:59:58 pm | 38.24 | 100 | 21,862 |
| 03:59:58 pm | 38.24 | 100 | 21,762 |
| 03:59:58 pm | 38.24 | 100 | 21,662 |
| 03:59:57 pm | 38.28 | 120 | 21,562 |
| 03:59:56 pm | 38.19 | 137 | 21,442 |
| 03:59:50 pm | 38.19 | 196 | 21,305 |
| 03:59:25 pm | 38.19 | 100 | 21,109 |
| 03:59:14 pm | 38.21 | 100 | 21,009 |
| 03:59:07 pm | 38.22 | 100 | 20,909 |
Monthly variations
Annual change
| 2024 | -12.27% | ||
| 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.
