Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,062.2
-14.3 (-0.46%)

 

  • STI Straits Times Index
    3,062.2
    -14.3 (-0.46%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,529.3
    -10.0 (-0.65%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,192.2
    -318.8 (-1.30%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,613.1
    -29.2 (-0.80%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,248.8
    609.4 (2.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,144.8
    2.1 (0.03%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 838.9M
  • Value: 983.9M
  • Rise: 106
  • Fall: 198
  • Unch: 451

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.082+0.001
Singtel2.510+0.030
CapitaLandInvest3.330-0.070
Hatten Land0.059-0.003
ThaiBev0.655-
HS Optimus0.004-
VCPlus0.025-
Shen Yao0.004-
YZJ Shipbldg SGD1.430+0.020
Genting Sing0.740-0.005

World Indices

World Indices
Name Last Change
Nasdaq 15,052.2 +155.4
HSI 24,192.2 -318.8
HSCEI 8,605.0 -128.7
Jakarta 6,144.8 +2.1
Nikkei 225 30,248.8 +609.4
SSE Comp 3,613.1 -29.1
Shanghai A 3,786.7 -30.5
Shanghai B 274.7 -4.0
KOSPI 3,125.2 -2.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

FRANKLIN COVEY CO FRANKLIN COVEY CO
Updated on 23 Sep 2021 (End of trading day)
Last (USD): 40.960 Change: +0.460 High: 41.330 Remarks: -
Change (%): +1.14 Low: 40.855
Open 40.855 Yesterday's Close 40.5
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 40,683 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.66646 Trailing EPS (USD) e 0.90388 NAV (USD) b 5.2506
PE a - Trailing PE f 45.316 Price / NAV b 7.8010
Dividend (USD) d - Cash In Hand (USD) g 2.5258 Issued & Paid-up Shares c 14,156,800
Dividend Yield (%) d - Price / Cash In Hand g 16.217 Treasury Shares h 12,901,000
Market Cap (M) 579.863 Enterprise Value (M) 578.858
Piotroski F Score 5 Exchange Code FC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.07 Free Float (%) -
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. The figure pertains to the respective exchange the stock is listed on. Updated on 09 Jul 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 01 Jul 2021.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference FRANKLIN COVEY CO NYSE 579.863 - 45.316 7.8010 -
Industry Miscellaneous Commercial Services NYSE 6,055.441 188.086 74.178 5.2820 0.349
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 59,075.965 37.638 32.733 17.6705 2.124
Local Peer EQUIFAX INC NYSE 32,301.425 62.106 45.152 9.3343 0.588
Local Peer CHARLES RIVER LABORATORIES NYSE 22,932.469 62.949 57.899 9.8913 -
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 21,850.437 31.028 28.044 6.2629 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,524.356 35.661 35.661 10.7923 1.368
Local Peer PAGSEGURO DIGITAL LTD NYSE 18,865.674 75.339 85.961 9.4695 -
Local Peer CLARIVATE PLC NYSE 15,064.470 - - 1.4920 -
Local Peer CHEGG INC NYSE 10,670.003 - - 7.9753 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 10,602.638 17.512 18.654 10.3589 1.671
Local Peer CAE INC NYSE 9,211.206 - 105.905 3.5890 -
Local Peer GENPACT LIMITED NYSE 9,112.754 29.560 25.714 4.9553 0.809
Local Peer BRIGHT HORIZONS FAM SOLUTIONS INC NYSE 8,841.242 328.962 406.887 6.9553 -
Other Local Peers SHIFT4 PAYMENTS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), ADT INC (NYSE), TRINET GROUP INC (NYSE), PAYSAFE LTD (NYSE), MAXIMUS INC (NYSE), FTI CONSULTING INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), PAYMENTUS HLDGS INC (NYSE), MEMBERSHIP COLLECTIVE GRP INC (NYSE), GREEN DOT CORP (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), VIVINT SMART HOME INC (NYSE), EVOLENT HEALTH INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), KAR AUCTION SERVICES INC (NYSE), CBIZ INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), VIAD CORP (NYSE), VECTRUS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), GAOTU TECHEDU INC SPON ADS EACH REP 0.666 ORD SHS CL A (NYSE), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), EMERALD HOLDING INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), STARTEK INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), TEAM INC (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), JUPAI HLDGS LTD ADS EACH REPR 6 SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.5 ORD SHS CL A(P/S) (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 34,505.047 36.845 36.845 9.7770 -
Global Peer PHARMARON HKEx 143,465.553 108.956 97.349 12.7440 0.200
Global Peer PPD INC NASDAQ 16,451.941 136.926 63.693 -30.3107 -
Global Peer REA GROUP LIMITED ASX 22,351.554 69.269 69.269 20.9078 0.774
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 12,769.580 166.080 166.080 65.8517 -
Global Peer SYNEOS HEALTH INC NASDAQ 9,936.438 51.541 42.116 3.0681 -
Global Peer THOUGHTWORKS HLDG INC NASDAQ 8,987.775 122.929 122.932 -17.5996 -
Global Peer CONCENTRIX CORPORATION NASDAQ 8,695.125 52.758 52.758 3.4371 -
Global Peer TASKUS INC NASDAQ 8,124.705 235.273 235.274 25.7088 -
Global Peer MEDPACE HOLDINGS INC NASDAQ 6,993.360 48.255 39.972 8.2093 -
Other Global Peers STAMPS.COM INC (NASDAQ), R1 RCM INC (NASDAQ), LEGALZOOM COM INC (NASDAQ), TRAVELSKY TECH (HKEx), PROGYNY INC (NASDAQ), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), CDK GLOBAL INC (NASDAQ), ADAGIO THERAPEUTICS INC (NASDAQ), BRII-B (HKEx), CHINA EDU GROUP (HKEx), GRAND CANYON EDUCATION (NASDAQ), TRUPANION INC (NASDAQ), MEDLIVE (HKEx), LAUREATE EDUCATION INC (NASDAQ), PAYONEER GLOBAL INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), FIRST ADVANTAGE CORP NEW (NASDAQ), CHINA EAST EDU (HKEx), REPAY HOLDINGS CORPORATION (NASDAQ), VERVE THERAPEUTICS INC (NASDAQ), CORPORATE TRAVEL (ASX), TELOS CORPORATION (NASDAQ), Nanofilm (SGX), STAGWELL INC (NASDAQ), IFAST (SGX), PRA GROUP INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), ICF INTERNATIONAL INC (NASDAQ), YUHUA EDU (HKEx), IPH LTD (ASX), FRANCHISE GROUP INC (NASDAQ), CONDUENT INC (NASDAQ), ZYMERGEN INC (NASDAQ), JMT (SET), PAYA HOLDINGS INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), HOPE EDU (HKEx), EVO PAYMENTS INC (NASDAQ), HAITONG UT (HKEx), HURON CONSULTING GROUP INC (NASDAQ), CENTURY THERAPEUTICS INC (NASDAQ), ABSCI CORP (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), CELULARITY INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), GREENTOWN MGMT (HKEx), TYRA BIOSCIENCES INC (NASDAQ), WINMARK CORPORATION (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), NEW HIGHER EDU (HKEx), SP PLUS CORP (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), MINSHENG EDU (HKEx), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), IMMUNEERING CORP (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), OMNI BRIDGEWAY LTD (ASX), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), Indosterling Technomedia Tbk. (IDX), HACKETT GROUP INC (NASDAQ), KOOLEARN (HKEx), CYTEIR THERAPEUTICS INC (NASDAQ), PAE INCORPORATED (NASDAQ), TIANLI EDU (HKEx), ATOMERA INCORPORATED (NASDAQ), VICOM Ltd (SGX), BIT DIGITAL INC (NASDAQ), Prodia Widyahusada Tbk. (IDX), CHINA VAST (HKEx), ECLIPX GROUP LIMITED (ASX), MABPHARM-B (HKEx), ASENSUS SURGICAL INC (NYSE American), NEUEDU (HKEx), REKOR SYSTEMS INC (NASDAQ), Panin Financial Tbk. (IDX), The Place Hldg (SGX), WISDOM EDU INTL (HKEx), WILLDAN GROUP INC (NASDAQ), RALLYBIO CORP (NASDAQ), C-LINK SQ (HKEx), DATANG ENVIRO (HKEx), SELECT INTERIOR CONCEPTS INC (NASDAQ), VITRU LTD (NASDAQ), CHAYO (SET), INFORMATION SERVICES GROUP INC (NASDAQ), SERVICE STREAM LTD (ASX), EDGENTA (Bursa), ACACIA RESEARCH CORP (NASDAQ), CODEX DNA INC (NASDAQ), BIRMINGHAM SPTS (HKEx), COMSCORE INC (NASDAQ), CH XINHUA EDU (HKEx), TRAJAN GROUP HOLDINGS LTD (ASX), Bhakti Multi Artha Tbk. (IDX), CHEN LIN EDU (HKEx), PERFORMANT FINANCIAL (NASDAQ), CANDEL THERAPEUTICS INC (NASDAQ), Bank Panin Dubai Syariah Tbk. (IDX), CELCUITY INC (NASDAQ), MAINSTREAM GROUP HOLDINGS LTD (ASX), TMT (SET), POINTS INTERNATIONAL LTD (NASDAQ), CENTOGENE NV (NASDAQ), KISS (SET), HUMAN (SET), CHINA CHUNLAI (HKEx), SAMART (SET), HUALI UNIV GP (HKEx), RHYTHM BIOSCIENCES LTD (ASX), PICO FAR EAST (HKEx), SEG (Bursa), GAIA INC NEW (NASDAQ), BOQI ENV (HKEx), ATLAN (Bursa), BROOK (SET), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), AUCT (SET), LONGBOARD PHARMACEUTICALS INC (NASDAQ), GENETIC SIGNATURES LTD (ASX), CLASS LTD (ASX), NETBAY (SET), USIO INC (NASDAQ), SUN INT'L (HKEx), NET-A-GO TECH (HKEx), SO (SET), ELSOFT (Bursa), PAYSIGN INC (NASDAQ), OTO (SET), URBAN GRO INC (NASDAQ), CALYXT INC (NASDAQ), INNO (Bursa), HK EDU INTL (HKEx), NVD (SET), OPGEN INC (NASDAQ), TSCAN THERAPEUTICS INC (NASDAQ), GREENLAND BROAD (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), CRMI (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), GOLDSTREAM INV (HKEx), SCHOLAR EDU (HKEx), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), UnUsUaL (SGX), SLD GROUP (HKEx), IIG (SET), VIVOS THERAPEUTICS INC (NASDAQ), Raffles Edu (SGX), WORKSPORT LTD (NASDAQ), HARBOUR (Bursa), SCICOM (Bursa), CREATIVE HLDGS (HKEx), BBIK (SET), STRAKER TRANSLATIONS LTD (ASX), AVA RISK GROUP LTD (ASX), GINGKO EDU (HKEx), WHERE FOOD COMES FROM (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), Blumont (SGX), VMOTO LIMITED (ASX), JOHNSON HLDGS (HKEx), KUB (Bursa), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), TEAMG (SET), SLATER & GORDON LIMITED (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), COUNTPLUS LTD (ASX), MGRC (Bursa), NETWORK-1 TECHNOLOGIES INC (NYSE American), IWS GROUP (HKEx), 21CENTURY EDU (HKEx), BKD (SET), ZONBONG ENVIRO (HKEx), GTN LTD (ASX), ELITE EDUCATION GRP INTL LTD (NASDAQ), WENYE GROUP (HKEx), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), OURGAME (HKEx), UTS MARKETING (HKEx), RESEARCH SOLUTIONS INC (NASDAQ), STI (SET), BESTSTUDY EDU (HKEx), LY Corp (SGX), CV CHECK LIMITED (ASX), Tunas Alfin Tbk. (IDX), DAOHE GLOBAL (HKEx), URBANISE.COM LIMITED (ASX), BOJUN EDU (HKEx), DASHAN EDU (HKEx), WONDERFUL SKY (HKEx), KNK HOLDINGS (HKEx), CROWN ELECTROKINETICS CORP (NASDAQ), CHINA SMARTPAY (HKEx), ANTERIS TECHNOLOGIES LTD (ASX), SALARIUS PHARMACEUTICALS INC (NASDAQ), NAMOI COTTON LTD (ASX), ALJ REGIONAL HOLDINGS INC (NASDAQ), Multifiling Mitra Indonesia Tbk. (IDX), 99 LOYALTY LTD CDI (ASX), DATASEA INC (NASDAQ), GRAPHEX GROUP (HKEx), Sunright (SGX), TRXADE HEALTH INC (NASDAQ), LEADER EDU (HKEx), TOCEAN (Bursa), GS Hldg (SGX), METEN HOLDING GROUP LTD (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), ZHONGCHAO INC (NASDAQ), UNICYCIVE THERAPEUTICS INC (NASDAQ), MEDIWELCOME (HKEx), CCID CONSULTING (HKEx), HEXIMA LIMITED (ASX), PUREPROFILE LIMITED (ASX), SYNERGY GROUP (HKEx), WINSON HLDGS HK (HKEx), STRAITS (Bursa), VECTUS BIOSYSTEMS LTD (ASX), NOVA GROUP (HKEx), DESIGN CAPITAL (HKEx), LIGHTBRIDGE CORPORATION (NASDAQ), NutryFarm (SGX), Indo Komoditi Korpora Tbk. (IDX), REDHILL EDUCATION LTD (ASX), SECURITY MATTERS LTD (ASX), SPAR GROUP INC (NASDAQ), SFUND INTL HLDG (HKEx), QUICKFEE LTD (ASX), MIDLAND IC&I (HKEx), EAH (Bursa), Dyandra Media International Tbk. (IDX), CHANHIGH (HKEx), WAH FU EDUCATION GROUP LIMITED (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), AWN HOLDINGS LTD (ASX), ASHFORD INC (NYSE American), PAYRIGHT LTD (ASX), MVP (SET), STARLITE HOLD (HKEx), Lasseters Intl (SGX), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), ADWAY (HKEx), FORTUNE SUN (HKEx), LCK Global Kedaton Tbk. (IDX), CHING LEE (HKEx), LM FUNDING AMERICA INC (NASDAQ), Secura (SGX), K W NELSON GP (HKEx), WARISAN (Bursa), PICORP (Bursa), C DIGITAL CUL (HKEx), XH NEWS MEDIA (HKEx), Chasen (SGX), HYGIEIA GROUP (HKEx), ZICO Hldgs (SGX), MILLENNIUM SERVICES GROUP LTD (ASX), OUC HOLDINGS (HKEx), TSO (HKEx), ROMA GROUP (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), TFP (Bursa), HSSP INTL (HKEx), MCLEAN (Bursa), GREATWALLE INC (HKEx), SYNERGIS HOLD (HKEx), SIS MOBILE (HKEx), CREDIT INTELLIGENCE LTD (ASX), LUMINA GROUP (HKEx), CHI E-INFO TECH (HKEx), DOWWAY-NEW (HKEx), DOWWAY-OLD (HKEx), KOMARK (Bursa), KYCKR LIMITED (ASX), GREATWALLE-OLD (HKEx), CHINA ORIENTED (HKEx), SKILLFUL CRAFTSMAN EDU TECH LTD (NASDAQ), SMRT (Bursa), AL GROUP (HKEx), SPEEDY GLOBAL (HKEx), Idea Indonesia Akademi Tbk. (IDX), EBROKER GROUP (HKEx), K (SET), WAC HOLDINGS (HKEx), LINOCRAFT HLDGS (HKEx), RAFFLESINTERIOR (HKEx), SANBASE CORP (HKEx), ARIP (SET), BIOXYNE LIMITED (ASX), MAX SIGHT GROUP (HKEx), GSC (SET), ASIAPAC FIN INV (HKEx), OOH HOLDINGS (HKEx), MEDIBIO LIMITED (ASX), CONNEXION TELEMATICS LTD (ASX), ETS GROUP (HKEx), ORIENTAL PAY (HKEx), AQUIRIAN LIMITED (ASX), AEC GROUP (HKEx), Imago Mulia Persada Tbk. (IDX), HOPE LIFE INT (HKEx), GLOBAL M HLDG (HKEx), Beng Kuang (SGX), ALTERRA LTD (ASX), ENERGY ACTION LTD (ASX), DADI EDU (HKEx), Limas Indonesia Makmur Tbk (IDX), Protech Mitra Perkasa Tbk. (IDX), PPS INT'L (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), GOLDWAY EDU (HKEx), SINO VISION WW (HKEx), RMG (ASX), AL GROUP-OLD (HKEx), ROYAL CEN RES (HKEx), TSF (SET), Lima Dua Lima Tiga Tbk. (IDX), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.360
+0.89 %
10 Days --0.730
-1.75 %
20 Days --0.820
-1.96 %
Medium Term Return 3 Months -+8.270
+25.30 %
6 Months -+13.640
+49.93 %
1 Year -+23.470
+134.19 %
Long Term Return 2 Years -+5.910
+16.86 %
3 Years -+17.310
+73.19 %
5 Years -+23.150
+129.98 %
Annualised Return Annualised --
+18.12 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 16.500 - 43.640 Change From 1 Year Low +24.460 % Change From 1 Year Low (%) +148.24
Change From 1 Year High -2.680 % Change From 1 Year High (%) -6.14
2 Years Range 12.610 - 43.640 Change From 2 Years Low +28.350 % Change From 2 Years Low (%) +224.82
Change From 2 Years High -2.680 % Change From 2 Years High (%) -6.14
5 Years Range 12.610 - 43.640 Change From 5 Years Low +28.350 % Change From 5 Years Low (%) +224.82
Change From 5 Years High -2.680 % Change From 5 Years High (%) -6.14
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Franklin Covey Co. engages in consulting and training in the areas of strategy execution, customer loyalty, leadership, and individual effectiveness. It operates through the following three segments: Direct Offices, Education Practice, International Licensees and Corporate and Other. The Direct Offices segment includes sales personnel that serve the United States and Canada; international sales offices located in Japan, China, the United Kingdom, and Australia; governmental sales channel; and public program operations. The Education Practice segment includes domestic and international Education practice operations, which are focused on sales to educational institutions such as elementary schools, high schools, and colleges and universities. The International Licensees segment primarily comprised of royalty revenues received from these licensees. The Corporate and Other segment includes leasing operations, shipping and handling revenues, and certain corporate administrative expenses. The company was founded by Brent L. Bishop, Stephen R. Covey and Hyrum Wayne Smith in 1983 and is headquartered in Salt Lake City, UT.

Historical Price Data

Date Open High Low Close Volume VWAP
23 Sep 2021 40.855 41.330 40.855 40.960 40,683 -
22 Sep 2021 40.310 40.720 40.150 40.500 32,124 -
21 Sep 2021 39.970 40.210 39.680 40.000 82,526 -
20 Sep 2021 40.020 40.400 39.045 39.920 103,130 -
17 Sep 2021 41.740 42.640 40.390 40.600 153,898 -
16 Sep 2021 41.220 41.790 41.000 41.610 31,370 -
15 Sep 2021 40.250 41.320 40.250 41.130 36,951 -
14 Sep 2021 41.240 41.240 39.820 40.250 49,098 -
13 Sep 2021 41.620 41.620 40.750 41.010 45,694 -
10 Sep 2021 42.600 42.755 41.600 41.690 27,188 -
09 Sep 2021 41.420 42.410 40.980 42.140 41,209 -
08 Sep 2021 41.370 41.590 41.000 41.480 25,516 -
07 Sep 2021 41.690 41.975 41.180 41.530 43,135 -
03 Sep 2021 41.600 42.210 40.670 41.660 58,581 -
02 Sep 2021 43.230 43.230 41.350 41.780 57,649 -
01 Sep 2021 43.350 43.600 42.710 42.840 102,517 -
31 Aug 2021 42.980 43.640 42.865 43.470 84,759 -
30 Aug 2021 42.330 43.255 41.800 43.020 104,011 -
27 Aug 2021 40.350 42.095 40.350 41.780 99,541 -
26 Aug 2021 40.700 40.920 39.560 40.220 62,195 -
25 Aug 2021 39.000 40.700 38.760 40.150 135,799 -
24 Aug 2021 38.950 38.990 38.320 38.390 22,361 -
Summary
Current 2 Weeks
(10 Sep 2021 to 23 Sep 2021)
42.600 42.755 39.045 40.960 602,662 -
Previous 2 Weeks
(26 Aug 2021 to 09 Sep 2021)
40.700 42.755 39.045 42.140 679,113 -
4 Weeks from
(29 Jul 2021 to 25 Aug 2021)
37.050 42.755 36.580 40.150 1,101,282 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.