FRANKLIN COVEY CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.34 USD | +1.08% |
|
+5.19% | -7.33% |
| 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| 2024-04-18 | 2024-04-19 | 2024-04-22 | 2024-04-23 | |
|---|---|---|---|---|
| Last | 37.98 $ | 39.48 $ | 39.91 $ | 40.3 $ |
| Volume | 132 669 | 133 004 | 114 731 | 97 365 |
| Change | -0.58% | +3.95% | +1.09% | +0.98% |
| Opening | 38.53 | 38.50 | 39.58 | 39.84 |
| High | 38.98 | 39.52 | 40.48 | 40.78 |
| Low | 37.38 | 38.32 | 39.42 | 39.84 |
Performance
| 1 day | +1.08% | ||
| 1 week | +5.19% | ||
| Current month | +2.75% | ||
| 1 month | +1.56% | ||
| 3 months | -4.63% | ||
| 6 months | +5.41% | ||
| Current year | -7.33% | ||
| 1 year | +7.00% | ||
| 3 years | +31.57% | ||
| 5 years | +40.80% | ||
| 10 years | +89.39% |
Volumes
marketsDaily volume
97 365
Estimated daily volume
97 365
Avg. Volume 20 sessions
132 903
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
5 361 307.02
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)
534 619 800
Net sales (USD)
280 521 000
Number of employees
1 160
Sales / Employee (USD)
241 828
Free-Float
41.51 %
Free-Float capitalization (USD)
452 777 996
Average Daily Capital Traded
1%
Highs and lows
1 week
37.38
40.78
1 month
34.1640.78
Current year
34.1644.96
1 year
32.1948.76
3 years
29.0754.70
5 years
12.6154.70
10 years
12.6154.70
Indicators
Moving average 5 days
39.18
Moving average 20 days
38.64
Moving average 50 days
38.95
Moving average 100 days
39.83
Price spread / (MMA5)
-2.87%
Price spread / (MMA20)
-4.22%
Price spread / (MMA50)
-3.44%
Price spread / (MMA100)
-1.26%
STIM
RSI 9 days
58.40
RSI 14 days
55.09
Sector Comparison - Professional & Business Education
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.08% | +5.19% | -7.33% | +7.00% | 535M | ||
| +1.43% | +0.74% | -18.27% | -43.18% | 2.91B | ||
| +1.20% | +3.67% | -37.75% | -41.07% | 2.16B | ||
| +2.20% | +6.04% | +33.67% | +55.21% | 1.81B | ||
| +0.92% | -3.07% | -25.08% | +35.90% | 1.48B | ||
| +1.86% | +17.72% | +42.15% | +46.92% | 893M | ||
| +0.19% | +0.67% | +16.08% | - | 827M | ||
| -2.60% | -2.99% | -0.70% | +10.03% | 800M | ||
| +58.42% | -.--% | -.--% | -.--% | 813M | ||
| +3.21% | -1.32% | -16.04% | -45.78% | 606M | ||
| +1.81% | +1.81% | +13.85% | +20.36% | 604M | ||
| 0.00% | -10.00% | +22.57% | +93.97% | 546M | ||
| +3.11% | +8.52% | -30.97% | -31.45% | 547M | ||
| +8.70% | -.--% | +20.00% | - | 454M | ||
| -0.58% | +0.48% | -9.31% | -21.46% | 434M | ||
| +1.26% | -3.85% | -17.99% | -39.68% | 388M | ||
| Average | +5.14% | -0.47% | -0.94% | +3.34% | ||
| Weighted average by Cap. | +4.35% | +0.09% | -4.57% | -0.95% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a8d5da03c31da4900827.syRYqrKA6isouwcC0UNaCtVDV-v_uM2hjCy3mAW3U8c.xlw--MbMn3Nm2GVdpDQtebwIPrHJ9bjq62DB4GqOYKHRSBn11szdRH7qaA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:04 pm | 40.34 | 100 | 60,751 |
| 04:00:04 pm | 40.36 | 100 | 60,651 |
| 04:00:02 pm | 40.3 | 14,841 | 60,551 |
| 03:59:59 pm | 40.36 | 100 | 45,710 |
| 03:59:59 pm | 40.33 | 441 | 45,610 |
| 03:59:58 pm | 40.32 | 700 | 45,169 |
| 03:59:58 pm | 40.32 | 100 | 44,469 |
| 03:59:57 pm | 40.34 | 100 | 44,369 |
| 03:59:57 pm | 40.33 | 195 | 44,269 |
| 03:59:57 pm | 40.33 | 105 | 44,074 |
Monthly variations
Annual change
| 2024 | -7.42% | ||
| 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.
