FRANKLIN COVEY CO. |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 39.05 USD | +1.53% |
|
-2.37% | -10.40% |
| 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| 2024-05-07 | 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | |
|---|---|---|---|---|---|
| Last | 39.52 $ | 38.97 $ | 39.16 $ | 38.46 $ | 39 $ |
| Volume | 34 512 | 66 122 | 39 915 | 34 512 | 25 578 |
| Change | -1.08% | -1.39% | +0.49% | -1.79% | +1.53% |
| Opening | 40.00 | 39.24 | 39.31 | 39.34 | 38.72 |
| High | 40.23 | 39.41 | 39.33 | 39.34 | 39.4 |
| Low | 39.51 | 38.77 | 38.83 | 38.32 | 38.55 |
Performance
| 1 day | -1.79% | ||
| 1 week | -2.71% | ||
| Current month | -1.23% | ||
| 1 month | -1.23% | ||
| 3 months | -5.62% | ||
| 6 months | +1.67% | ||
| Current year | -11.65% | ||
| 1 year | +7.67% | ||
| 3 years | +31.80% | ||
| 5 years | +34.95% | ||
| 10 years | +79.97% |
Volumes
marketsDaily volume
34 512
Estimated daily volume
34 512
Avg. Volume 20 sessions
73 581
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
2 829 925.26
Record volume 1
3 351 800
Record volume 2
2 932 700
Record volume 3
1 251 700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
510 210 360
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.61 %
Free-Float capitalization (USD)
433 133 905
Average Daily Capital Traded
0.55%
Highs and lows
1 week
38.32
40.23
1 month
37.3840.78
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
39.21
Moving average 20 days
39.25
Moving average 50 days
39.05
Moving average 100 days
39.79
Price spread / (MMA5)
+1.96%
Price spread / (MMA20)
+2.07%
Price spread / (MMA50)
+1.52%
Price spread / (MMA100)
+3.46%
STIM
RSI 9 days
48.12
RSI 14 days
49.44
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.79% | -2.71% | -11.65% | +7.67% | 510M | ||
| -1.23% | -0.43% | -19.92% | -41.95% | 2.98B | ||
| -2.64% | -3.01% | -36.76% | -48.40% | 2.2B | ||
| +0.37% | +4.74% | +38.24% | +47.21% | 1.86B | ||
| +0.50% | +1.67% | -16.69% | +58.04% | 1.64B | ||
| -1.33% | -2.83% | +32.61% | +32.50% | 835M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| -0.72% | -5.73% | -3.76% | +2.07% | 781M | ||
| -1.12% | -3.78% | +19.97% | +157.19% | 808M | ||
| -3.46% | -5.00% | +2.67% | - | 720M | ||
| -0.14% | +7.89% | +38.33% | +68.48% | 617M | ||
| -1.55% | -5.07% | +7.43% | +34.46% | 578M | ||
| -2.17% | -2.36% | -30.97% | -31.21% | 549M | ||
| -5.22% | +5.70% | -1.47% | -33.86% | 494M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| -1.96% | +1.34% | -8.00% | -29.19% | 443M | ||
| Average | +2.80% | +0.51% | +1.88% | +15.93% | ||
| Weighted average by Cap. | +1.97% | -0.36% | -2.72% | +8.38% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
90689543751bfab8a708ce.VedwspI6AJdYzloul-tnxvS-avSnALgOZ_9lSDIMwuI.B6Mn_t5Tdq4Vtghxp94Kj6TGC4eROOA6Bs0uL1ReuLY-pBbk62h1z22lEw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 38.46 | 7,198 | 16,899 |
| 03:59:57 pm | 38.41 | 100 | 9,701 |
| 03:59:50 pm | 38.35 | 100 | 9,601 |
| 03:59:50 pm | 38.35 | 100 | 9,501 |
| 03:59:49 pm | 38.36 | 175 | 9,401 |
| 03:59:49 pm | 38.38 | 100 | 9,226 |
| 03:59:49 pm | 38.37 | 100 | 9,126 |
| 03:58:54 pm | 38.32 | 200 | 9,026 |
| 03:58:54 pm | 38.32 | 100 | 8,826 |
| 03:58:16 pm | 38.35 | 100 | 8,726 |
Monthly variations
Annual change
| 2024 | -11.65% | ||
| 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.