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 Nyse2024-05-28 | 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 | -5.06% | ||
3 months | -3.37% | ||
6 months | -5.85% | ||
Current year | -15.00% | ||
1 year | +0.08% | ||
3 years | +17.72% | ||
5 years | +18.97% | ||
10 years | +70.11% |
Volumes
marketsBasic data
Highs and lows
Indicators
Sector Comparison - Professional & Business Education
Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
---|---|---|---|---|---|---|
+0.84% | -1.20% | -15.00% | +0.08% | 491M | ||
-1.79% | -2.27% | -20.37% | -22.04% | 2.95B | ||
-.--% | -5.62% | -42.40% | -53.83% | 2B | ||
+3.79% | +1.02% | +34.35% | +40.53% | 1.82B | ||
-1.60% | -9.17% | -24.08% | +40.62% | 1.47B | ||
-1.50% | +3.00% | +26.28% | +153.37% | 851M | ||
+58.42% | -.--% | -.--% | -.--% | 813M | ||
-0.86% | -4.35% | +25.55% | +27.17% | 789M | ||
-1.87% | -7.19% | -5.32% | - | 674M | ||
-3.41% | -6.00% | -17.13% | -13.14% | 668M | ||
-.--% | -3.36% | -14.18% | -26.52% | 641M | ||
-6.78% | +0.61% | +11.49% | +36.08% | 608M | ||
-2.98% | -7.35% | +20.23% | +30.93% | 536M | ||
+2.58% | -1.14% | -33.61% | -35.10% | 526M | ||
+3.21% | +3.98% | +9.28% | -20.17% | 515M | ||
+8.70% | -.--% | +20.00% | - | 454M | ||
Average | +3.55% | -2.35% | -1.56% | +11.29% | ||
Weighted average by Cap. | +2.72% | -2.77% | -5.86% | +6.57% |
Historical data
Date | Opening | High | Low | End-of-day | Volume |
---|
Last transactions
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.