Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,100.2
20.5 (0.67%)

 

  • STI Straits Times Index
    3,100.2
    20.5 (0.67%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,583.5
    -
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,194.1
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,517.6
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,206.8
    382.0 (1.37%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,833.9
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 0.4M
  • Value: 1.0M
  • Rise: -
  • Fall: -
  • Unch: 772

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Blumont0.005+0.001
Shen Yao0.008-
Sembcorp Marine0.186+0.001
Medtecs Intl1.120+0.020
Oceanus^0.034-
Halcyon Agri0.285+0.015
Rex Intl0.173+0.001
SinoCloud0.002+0.001
Keppel DC Reit2.630+0.020
Intl Cement0.039-

World Indices

World Indices
Name Last Change
Nasdaq 13,379.0 -50.9
HSI 28,194.1
HSCEI 10,503.8
Jakarta 5,833.9
Nikkei 225 28,253.9 +429.0
SSE Comp 3,517.6
Shanghai A 3,687.1
Shanghai B 251.2
KOSPI 3,165.3 +30.7

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 17 May 2021 (End of trading day)
Last (USD): 30.420 Change: +0.040 High: 30.500 Remarks: -
Change (%): +0.13 Low: 29.940
Open 30.370 Yesterday's Close 30.380000000000003
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 22,253 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.66699 Trailing EPS (USD) e -0.77240 NAV (USD) b 4.1737
PE a - Trailing PE f - Price / NAV b 7.2885
Dividend (USD) d - Cash In Hand (USD) g 2.8520 Issued & Paid-up Shares c 14,145,600
Dividend Yield (%) d - Price / Cash In Hand g 10.666 Treasury Shares h 12,915,000
Market Cap (M) 430.309 Enterprise Value (M) 422.845
Piotroski F Score 5 Exchange Code FC Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.74 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. Updated on 08 Apr 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 05 Apr 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 430.309 - - 7.2885 -
Industry Miscellaneous Commercial Services NYSE 6,219.042 138.836 78.976 5.3453 0.718
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 50,629.722 32.256 32.256 17.6459 2.473
Local Peer EQUIFAX INC NYSE 29,136.915 56.022 48.871 8.7815 0.652
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 22,748.606 32.303 30.684 6.9008 -
Local Peer GARTNER INC NYSE 19,892.279 74.574 55.918 22.3108 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 18,949.441 40.972 36.667 11.9231 1.312
Local Peer CLARIVATE PLC NYSE 17,317.976 - - 1.8430 -
Local Peer CHARLES RIVER LABORATORIES NYSE 16,536.689 45.393 44.090 7.5720 -
Local Peer PAGSEGURO DIGITAL LTD NYSE 14,562.079 58.153 58.153 8.1197 -
Local Peer CHEGG INC NYSE 10,745.899 - - 8.6428 -
Local Peer CAE INC NYSE 8,820.223 37.694 734.673 4.0392 0.973
Local Peer GENPACT LIMITED NYSE 8,305.591 26.942 26.463 4.7471 0.888
Local Peer BRIGHT HORIZONS FAM SOLUTIONS INC NYSE 8,231.076 306.258 2,454.107 6.2803 -
Other Local Peers PAYSAFE LTD (NYSE), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), SHIFT4 PAYMENTS INC (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), VIVINT SMART HOME INC (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), KAR AUCTION SERVICES INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), BRIGHTVIEW HLDGS INC (NYSE), CBIZ INC (NYSE), EVOLENT HEALTH INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), VECTRUS INC (NYSE), GLOBAL SHIP LEASE INC (NYSE), EMERALD HOLDING INC (NYSE), ATENTO SA (NYSE), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), GP STRATEGIES CORP (NYSE), STARTEK INC (NYSE), TEAM INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE)
Global Peer COPART INC NASDAQ 29,334.029 41.911 41.506 9.9688 -
Global Peer ETSY INC NASDAQ 20,731.770 59.362 43.147 30.3195 -
Global Peer PHARMARON HKEx 135,931.430 103.182 90.446 12.5982 0.211
Global Peer PPD INC NASDAQ 16,187.059 134.720 85.006 -25.2879 -
Global Peer REA GROUP LIMITED ASX 19,776.594 175.990 143.153 19.9661 0.733
Global Peer PRA HEALTH SCIENCES INC NASDAQ 11,166.839 56.672 52.347 7.1742 -
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 10,443.077 135.823 135.822 92.7384 -
Global Peer SYNEOS HEALTH INC NASDAQ 8,943.039 46.388 45.181 2.7629 -
Global Peer CONCENTRIX CORPORATION NASDAQ 8,089.541 49.084 49.084 3.3858 -
Global Peer R1 RCM INC NASDAQ 6,485.292 136.817 - 22.8671 -
Other Global Peers CDK GLOBAL INC (NASDAQ), TRAVELSKY TECH (HKEx), MEDPACE HOLDINGS INC (NASDAQ), CHINA EDU GROUP (HKEx), TTEC HOLDINGS INC (NASDAQ), CHINA EAST EDU (HKEx), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), PROGYNY INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), YUHUA EDU (HKEx), STAMPS.COM INC (NASDAQ), ZYMERGEN INC (NASDAQ), BANDWIDTH INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), HOPE EDU (HKEx), Nanofilm (SGX), TELOS CORPORATION (NASDAQ), EVO PAYMENTS INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), REPAY HOLDINGS CORPORATION (NASDAQ), CORPORATE TRAVEL (ASX), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), PRA GROUP INC (NASDAQ), VITROX (Bursa), KOOLEARN (HKEx), CONDUENT INC (NASDAQ), HAITONG UT (HKEx), PMV PHARMACEUTICALS INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), TIANLI EDU (HKEx), IFAST (SGX), GREENTOWN MGMT (HKEx), DESIGN THERAPEUTICS INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), NEW HIGHER EDU (HKEx), PAYA HOLDINGS INC (NASDAQ), JMT (SET), IPH LTD (ASX), FORRESTER RESEARCH INC (NASDAQ), PAE INCORPORATED (NASDAQ), SP PLUS CORP (NASDAQ), OMNI BRIDGEWAY LTD (ASX), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), MINSHENG EDU (HKEx), WINMARK CORPORATION (NASDAQ), SMARTGROUP CORPORATION LIMITED (ASX), WISDOM EDU INTL (HKEx), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), CHINA VAST (HKEx), MONEYGRAM INTERNATIONAL INC (NASDAQ), MABPHARM-B (HKEx), CRA INTERNATIONAL INC (NASDAQ), VICOM Ltd (SGX), KIMBALL ELECTRONICS INC (NASDAQ), HACKETT GROUP INC (NASDAQ), BIRMINGHAM SPTS (HKEx), The Place Hldg (SGX), SCHOLAR EDU (HKEx), BIT DIGITAL INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), SAMPLE TECH (HKEx), NEUEDU (HKEx), CH XINHUA EDU (HKEx), DATANG ENVIRO (HKEx), C-LINK SQ (HKEx), ASENSUS SURGICAL INC (NYSE American), REKOR SYSTEMS INC (NASDAQ), CHAYO (SET), EDGENTA (Bursa), HUALI UNIV GP (HKEx), TMT (SET), ATOMERA INCORPORATED (NASDAQ), VITRU LTD (NASDAQ), CELCUITY INC (NASDAQ), SUN INT'L (HKEx), Prodia Widyahusada Tbk. (IDX), CHEN LIN EDU (HKEx), SELECT INTERIOR CONCEPTS INC (NASDAQ), COMSCORE INC (NASDAQ), SERVICE STREAM LTD (ASX), MAINSTREAM GROUP HOLDINGS LTD (ASX), CATAPULT GROUP INTERNATIONAL LTD (ASX), ACACIA RESEARCH CORP (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), KISS (SET), BROOK (SET), BESTSTUDY EDU (HKEx), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), BOL (SET), POINTS INTERNATIONAL LTD (NASDAQ), PICO FAR EAST (HKEx), Bhakti Multi Artha Tbk. (IDX), GAIA INC NEW (NASDAQ), HUMAN (SET), CENTOGENE NV (NASDAQ), CHINA CHUNLAI (HKEx), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), CINEDIGM CORPORATION (NASDAQ), SEG (Bursa), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), ATLAN (Bursa), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), Raffles Edu (SGX), AUCT (SET), NETBAY (SET), GOLDSTREAM INV (HKEx), CALYXT INC (NASDAQ), TESSERENT LTD (ASX), PAYSIGN INC (NASDAQ), CLASS LTD (ASX), 3P LEARNING LIMITED (ASX), SMIT (HKEx), CRMI (HKEx), RHYTHM BIOSCIENCES LTD (ASX), INNO (Bursa), UnUsUaL (SGX), VIVOS THERAPEUTICS INC (NASDAQ), USIO INC (NASDAQ), U BANQUET GP (HKEx), EXICURE INC (NASDAQ), GENETIC SIGNATURES LTD (ASX), GREENLAND BROAD (HKEx), GLOBAL M H-NEW (HKEx), BOXLIGHT CORPORATION (NASDAQ), NVD (SET), OURGAME (HKEx), PERFORMANT FINANCIAL (NASDAQ), SLD GROUP (HKEx), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), QANTM INTELLECTUAL PROPERTY LTD (ASX), ELSOFT (Bursa), LONGBOARD PHARMACEUTICALS INC (NASDAQ), SO (SET), HK EDU INTL (HKEx), GLOBAL M H-OLD (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), SCICOM (Bursa), 21CENTURY EDU (HKEx), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), DASHAN EDU (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), CREATIVE HLDGS (HKEx), GINGKO EDU (HKEx), WENYE GROUP (HKEx), COUNTPLUS LTD (ASX), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), Blumont (SGX), SLATER & GORDON LIMITED (ASX), URBAN GRO INC (NASDAQ), IIG (SET), VMOTO LIMITED (ASX), BKD (SET), ODYSSEY MARINE EXPLORATION (NASDAQ), KUB (Bursa), NETWORK-1 TECHNOLOGIES INC (NYSE American), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), OPGEN INC (NASDAQ), ZONBONG ENVIRO (HKEx), STRAKER TRANSLATIONS LTD (ASX), AVA RISK GROUP LTD (ASX), WONDERFUL SKY (HKEx), STI (SET), PROPTECH GROUP LTD (ASX), GRAPHEX GROUP (HKEx), VINCO VENTURES INC (NASDAQ), JOHNSON HLDGS (HKEx), LEADER EDU (HKEx), GTN LTD (ASX), MEDIWELCOME (HKEx), TOCEAN (Bursa), IWS GROUP (HKEx), BOJUN EDU (HKEx), LY Corp (SGX), VERB TECHNOLOGY COMPANY INC (NASDAQ), UTS MARKETING (HKEx), RESEARCH SOLUTIONS INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), 99 TECHNOLOGY LTD CDI (ASX), ALJ REGIONAL HOLDINGS INC (NASDAQ), Tunas Alfin Tbk. (IDX), GS Hldg (SGX), MIND C.T.I (NASDAQ), URBANISE.COM LIMITED (ASX), ISELECT LTD (ASX), OTO (SET), CROWN ELECTROKINETICS CORP (NASDAQ), TEAMG (SET), QUICKFEE LTD (ASX), NAMOI COTTON LTD (ASX), ANTERIS TECHNOLOGIES LTD (ASX), ELITE EDUCATION GRP INTL LTD (NASDAQ), ZHONGCHAO INC (NASDAQ), DESIGN CAPITAL (HKEx), CCID CONSULTING (HKEx), CHINA SMARTPAY (HKEx), CV CHECK LIMITED (ASX), MIDLAND IC&I (HKEx), NXT-ID INC (NASDAQ), SECURITY MATTERS LTD (ASX), STRAITS (Bursa), Multifiling Mitra Indonesia Tbk. (IDX), SPAR GROUP INC (NASDAQ), CHANHIGH (HKEx), PAYRIGHT LTD (ASX), LIGHTBRIDGE CORPORATION (NASDAQ), SYNERGY GROUP (HKEx), MGRC (Bursa), NutryFarm (SGX), REDHILL EDUCATION LTD (ASX), SFUND INTL HLDG (HKEx), WINSON HLDGS HK (HKEx), EAH (Bursa), CREDIT INTELLIGENCE LTD (ASX), WAH FU EDUCATION GROUP LIMITED (NASDAQ), NOVA GROUP (HKEx), ADWAY (HKEx), Dyandra Media International Tbk. (IDX), MCLEAN (Bursa), FORTUNE SUN (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), TRXADE GROUP INC (NASDAQ), CHING LEE (HKEx), VERIFYME INC (NASDAQ), AWN HOLDINGS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), K W NELSON GP (HKEx), Secura (SGX), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), WARISAN (Bursa), MILLENNIUM SERVICES GROUP LTD (ASX), ZICO Hldgs (SGX), XH NEWS MEDIA (HKEx), LCK Global Kedaton Tbk. (IDX), KNK HOLDINGS (HKEx), C DIGITAL CUL (HKEx), LM FUNDING AMERICA INC (NASDAQ), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), PUREPROFILE LIMITED (ASX), PICORP (Bursa), DAOHE GLOBAL (HKEx), TFP (Bursa), SIS MOBILE (HKEx), KOMARK (Bursa), Lasseters Intl (SGX), TSO (HKEx), Chasen (SGX), HEXIMA LIMITED (ASX), WAC HOLDINGS (HKEx), K (SET), CHINA ORIENTED (HKEx), LINOCRAFT HLDGS (HKEx), ETS GROUP (HKEx), SPEEDY GLOBAL (HKEx), EBROKER GROUP (HKEx), RAFFLESINTERIOR (HKEx), GSC (SET), SYNERGIS HOLD (HKEx), LUMINA GROUP (HKEx), KYCKR LIMITED (ASX), VICTOR GROUP HOLDINGS LTD (ASX), ASIAPAC FIN INV (HKEx), OOH HOLDINGS (HKEx), MVP (SET), ROMA GROUP (HKEx), ISENTIA GROUP LIMITED (ASX), GREATWALLE INC (HKEx), Indo Komoditi Korpora Tbk. (IDX), ORIENTAL PAY (HKEx), BIOXYNE LIMITED (ASX), SANBASE CORP (HKEx), DOWWAY (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), HOPE LIFE INT (HKEx), CONNEXION TELEMATICS LTD (ASX), HSSP INTL (HKEx), Imago Mulia Persada Tbk. (IDX), MEDIBIO LIMITED (ASX), ARIP (SET), ENERGY ACTION LTD (ASX), AEC GROUP (HKEx), DADI EDU (HKEx), ALTERRA LTD (ASX), PPS INT'L (HKEx), GOLDWAY EDU (HKEx), Protech Mitra Perkasa Tbk. (IDX), RMG (ASX), AL GROUP (HKEx), ROYAL CEN RES (HKEx), Beng Kuang (SGX), Limas Indonesia Makmur Tbk (IDX), PHOENITRON HOLD (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 --0.140
-0.46 %
10 Days --0.370
-1.20 %
20 Days -+0.080
+0.26 %
Medium Term Return 3 Months -+3.530
+13.13 %
6 Months -+6.940
+29.56 %
1 Year -+10.720
+54.42 %
Long Term Return 2 Years -+0.850
+2.87 %
3 Years -+4.270
+16.33 %
5 Years -+15.970
+110.52 %
Annualised Return Annualised --
+16.05 %
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 - 31.880 Change From 1 Year Low +13.920 % Change From 1 Year Low (%) +84.36
Change From 1 Year High -1.460 % Change From 1 Year High (%) -4.58
2 Years Range 12.610 - 41.850 Change From 2 Years Low +17.810 % Change From 2 Years Low (%) +141.24
Change From 2 Years High -11.430 % Change From 2 Years High (%) -27.31
5 Years Range 12.610 - 41.850 Change From 5 Years Low +17.810 % Change From 5 Years Low (%) +141.24
Change From 5 Years High -11.430 % Change From 5 Years High (%) -27.31
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
14 May 2021 30.240 30.400 29.600 30.380 24,611 -
13 May 2021 29.290 30.220 29.290 29.990 43,229 -
12 May 2021 30.350 30.470 29.072 29.180 43,190 -
11 May 2021 30.320 30.580 29.510 30.550 38,286 -
10 May 2021 31.500 31.606 30.330 30.560 28,875 -
07 May 2021 31.010 31.880 31.010 31.490 50,861 -
06 May 2021 31.020 31.200 30.690 31.140 22,814 -
05 May 2021 30.880 31.260 30.610 31.120 63,213 -
04 May 2021 30.520 30.960 30.340 30.820 46,004 -
03 May 2021 30.540 31.020 30.500 30.790 31,710 -
30 Apr 2021 30.200 30.730 29.970 30.540 49,760 -
29 Apr 2021 30.870 31.195 30.400 30.480 24,707 -
28 Apr 2021 30.500 30.780 30.400 30.710 27,629 -
27 Apr 2021 30.560 30.860 30.280 30.380 37,411 -
26 Apr 2021 30.910 31.600 30.750 30.890 38,931 -
23 Apr 2021 30.510 31.390 30.000 30.660 85,810 -
22 Apr 2021 29.860 30.990 29.750 30.300 70,837 -
21 Apr 2021 30.030 30.580 29.550 29.670 22,333 -
20 Apr 2021 30.260 30.260 29.110 29.960 55,473 -
19 Apr 2021 30.000 30.420 29.770 30.340 43,779 -
16 Apr 2021 30.410 30.520 29.410 30.240 41,864 -
15 Apr 2021 29.630 30.360 29.400 30.240 54,066 -
Summary
Current 2 Weeks
(03 May 2021 to 14 May 2021)
30.540 31.880 29.072 30.380 392,793 -
Previous 2 Weeks
(19 Apr 2021 to 30 Apr 2021)
30.000 31.880 29.072 30.540 456,670 -
4 Weeks from
(19 Mar 2021 to 16 Apr 2021)
26.620 31.880 26.460 30.240 1,726,843 -
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.