FRANKLIN COVEY CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 37 USD | +0.84% |
|
-1.20% | -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| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 37 $ | 36.57 $ | 36.69 $ | 37 $ |
| Volume | 80 842 | 44 108 | 44 866 | 76 603 |
| Change | -1.20% | -1.16% | +0.33% | +0.84% |
| Opening | 37.54 | 36.50 | 36.70 | 36.95 |
| High | 37.91 | 37.12 | 36.78 | 37.09 |
| Low | 36.94 | 36.38 | 36.02 | 36.78 |
Performance
| 1 day | +0.84% | ||
| 1 week | -1.20% | ||
| 1 month | -4.98% | ||
| 3 months | -3.09% | ||
| 6 months | -4.84% | ||
| Current year | -15.00% | ||
| 1 year | +0.22% | ||
| 3 years | +19.35% | ||
| 5 years | +18.97% | ||
| 10 years | +70.11% |
Volumes
marketsDaily volume
76 603
Estimated daily volume
76 603
Avg. Volume 20 sessions
52 796
Daily volume ratio
1.45
Avg. Volume 20 sessions USD
1 953 452.00
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)
490 842 000
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.61 %
Free-Float capitalization (USD)
416 691 484
Average Daily Capital Traded
0.4%
Highs and lows
1 week
36.02
37.91
1 month
36.0240.23
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
36.94
Moving average 20 days
38.23
Moving average 50 days
38.68
Moving average 100 days
39.28
Price spread / (MMA5)
-0.16%
Price spread / (MMA20)
+3.33%
Price spread / (MMA50)
+4.55%
Price spread / (MMA100)
+6.16%
STIM
RSI 9 days
32.86
RSI 14 days
37.11
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.84% | -1.20% | -15.00% | +0.22% | 491M | ||
| -1.79% | -2.27% | -20.37% | -26.90% | 2.95B | ||
| -.--% | -5.62% | -42.40% | -53.19% | 2B | ||
| +3.79% | +1.02% | +34.35% | +40.28% | 1.82B | ||
| -1.60% | -9.17% | -24.08% | +41.94% | 1.47B | ||
| -1.50% | +3.00% | +26.28% | +145.88% | 851M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| -0.86% | -4.35% | +25.55% | +33.37% | 789M | ||
| -1.87% | -7.19% | -5.32% | - | 674M | ||
| -3.41% | -6.00% | -17.13% | -10.53% | 668M | ||
| -6.78% | +0.61% | +11.49% | +36.36% | 608M | ||
| -.--% | -3.36% | -14.18% | -28.57% | 641M | ||
| -2.98% | -7.35% | +20.23% | +37.95% | 536M | ||
| +2.58% | -1.14% | -33.61% | -33.52% | 526M | ||
| +3.21% | +3.98% | +9.28% | -20.75% | 515M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| Average | +3.55% | -2.35% | -1.56% | +11.61% | ||
| Weighted average by Cap. | +2.72% | -2.77% | -5.86% | +6.02% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3.AGBOc2y-N9atvLDvgrYlq_gDz5Y5OVpHVpK_3P6FLT8.aBUnJQ36Y6bhzvOKso5m3s9Bhcd7TDQsIuDgkr_qdQxiKR4cB99PuN-E1w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 37 | 25,807 | 55,581 |
| 03:59:59 pm | 37 | 243 | 29,774 |
| 03:59:59 pm | 37 | 100 | 29,531 |
| 03:59:56 pm | 36.99 | 1,305 | 29,431 |
| 03:59:56 pm | 37 | 100 | 28,126 |
| 03:59:56 pm | 37 | 100 | 28,026 |
| 03:59:56 pm | 37 | 100 | 27,926 |
| 03:59:53 pm | 36.99 | 182 | 27,826 |
| 03:59:45 pm | 37 | 100 | 27,644 |
| 03:59:45 pm | 37 | 100 | 27,544 |
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.
