Franklin Covey Stock Price History
| FC Stock | USD 29.25 0.80 2.66% |
Below is the normalized historical share price chart for Franklin Covey extending back to June 03, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Franklin Covey stands at 29.25, as last reported on the 19th of March, with the highest price reaching 30.19 and the lowest price hitting 29.07 during the day.
If you're considering investing in Franklin Stock, it is important to understand the factors that can impact its price. Franklin Covey secures Sharpe Ratio (or Efficiency) of -0.15, which denotes the company had a -0.15 % return per unit of standard deviation over the last 3 months. Franklin Covey exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Franklin Covey's Mean Deviation of 1.7, standard deviation of 2.38, and Coefficient Of Variation of (863.43) to check the risk estimate we provide.
At present, Franklin Covey's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 12.2 M, whereas Liabilities And Stockholders Equity is forecasted to decline to about 207.7 M. . At present, Franklin Covey's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 13.51, whereas Price To Sales Ratio is forecasted to decline to 1.51. Franklin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of June 1992 | 200 Day MA 37.5672 | 50 Day MA 34.1616 | Beta 1.291 |
Franklin |
Sharpe Ratio = -0.1459
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FC |
Estimated Market Risk
| 2.45 actual daily | 21 79% of assets are more volatile |
Expected Return
| -0.36 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.15 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Franklin Covey is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Franklin Covey by adding Franklin Covey to a well-diversified portfolio.
Price Book 5.0068 | Enterprise Value Ebitda 9.1003 | Price Sales 1.3772 | Shares Float 11.1 M | Wall Street Target Price 55 |
Franklin Covey Stock Price History Chart
There are several ways to analyze Franklin Stock price data. The simplest method is using a basic Franklin candlestick price chart, which shows Franklin Covey price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 10, 2025 | 38.75 |
| Lowest Price | March 18, 2025 | 29.25 |
Franklin Covey March 19, 2025 Stock Price Synopsis
Various analyses of Franklin Covey's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Franklin Stock. It can be used to describe the percentage change in the price of Franklin Covey from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Franklin Stock.| Franklin Covey Price Daily Balance Of Power | (0.71) | |
| Franklin Covey Price Rate Of Daily Change | 0.97 | |
| Franklin Covey Price Action Indicator | (0.78) | |
| Franklin Covey Accumulation Distribution | 3,351 |
Franklin Covey March 19, 2025 Stock Price Analysis
Franklin Stock Price History Data
The price series of Franklin Covey for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 8.91 with a coefficient of variation of 7.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 34.72. The median price for the last 90 days is 35.3.| Open | High | Low | Close | Volume | ||
| 03/18/2025 | 29.66 | 30.19 | 29.07 | 29.25 | 90,331 | |
| 03/17/2025 | 30.51 | 30.88 | 29.82 | 30.05 | 81,193 | |
| 03/14/2025 | 29.93 | 30.64 | 29.93 | 30.60 | 102,996 | |
| 03/13/2025 | 30.23 | 30.23 | 29.32 | 29.84 | 102,478 | |
| 03/12/2025 | 31.15 | 31.28 | 30.12 | 30.15 | 109,985 | |
| 03/11/2025 | 31.42 | 31.48 | 30.68 | 30.96 | 88,147 | |
| 03/10/2025 | 31.76 | 32.55 | 31.28 | 31.47 | 83,932 | |
| 03/07/2025 | 30.99 | 31.97 | 30.99 | 31.82 | 83,736 | |
| 03/06/2025 | 30.77 | 31.22 | 30.76 | 31.02 | 97,138 | |
| 03/05/2025 | 30.99 | 31.43 | 30.79 | 31.18 | 100,409 | |
| 03/04/2025 | 30.62 | 31.28 | 30.42 | 31.10 | 86,307 | |
| 03/03/2025 | 32.08 | 32.13 | 30.84 | 31.07 | 102,978 | |
| 02/28/2025 | 31.51 | 32.12 | 30.75 | 31.98 | 315,185 | |
| 02/27/2025 | 32.50 | 32.85 | 31.63 | 31.75 | 72,094 | |
| 02/26/2025 | 32.67 | 33.38 | 32.32 | 32.50 | 66,353 | |
| 02/25/2025 | 32.88 | 33.30 | 32.47 | 32.77 | 88,962 | |
| 02/24/2025 | 33.00 | 33.22 | 32.61 | 32.86 | 73,705 | |
| 02/21/2025 | 34.21 | 34.21 | 32.79 | 32.80 | 135,416 | |
| 02/20/2025 | 34.19 | 34.53 | 33.19 | 33.85 | 135,833 | |
| 02/19/2025 | 34.55 | 34.72 | 34.09 | 34.38 | 90,278 | |
| 02/18/2025 | 34.75 | 34.75 | 34.25 | 34.67 | 98,777 | |
| 02/14/2025 | 35.97 | 36.00 | 34.65 | 34.67 | 105,622 | |
| 02/13/2025 | 36.55 | 36.55 | 35.64 | 35.65 | 74,006 | |
| 02/12/2025 | 37.40 | 37.40 | 36.11 | 36.18 | 156,263 | |
| 02/11/2025 | 38.01 | 38.46 | 37.34 | 37.96 | 200,645 | |
| 02/10/2025 | 37.92 | 39.22 | 37.44 | 38.75 | 152,641 | |
| 02/07/2025 | 37.81 | 38.86 | 36.89 | 37.77 | 329,154 | |
| 02/06/2025 | 37.81 | 38.20 | 37.31 | 37.81 | 118,176 | |
| 02/05/2025 | 37.77 | 37.95 | 37.43 | 37.72 | 93,756 | |
| 02/04/2025 | 36.67 | 37.81 | 36.30 | 37.67 | 96,013 | |
| 02/03/2025 | 37.29 | 37.78 | 36.50 | 36.82 | 109,498 | |
| 01/31/2025 | 37.22 | 38.44 | 37.22 | 37.91 | 178,249 | |
| 01/30/2025 | 36.81 | 37.37 | 36.81 | 37.15 | 113,623 | |
| 01/29/2025 | 36.01 | 36.85 | 35.87 | 36.66 | 91,267 | |
| 01/28/2025 | 34.90 | 36.83 | 34.75 | 36.12 | 132,658 | |
| 01/27/2025 | 35.13 | 35.40 | 34.89 | 35.03 | 81,032 | |
| 01/24/2025 | 34.13 | 35.24 | 34.13 | 35.12 | 116,024 | |
| 01/23/2025 | 33.96 | 35.15 | 33.88 | 34.36 | 142,657 | |
| 01/22/2025 | 33.38 | 34.52 | 33.34 | 34.24 | 133,116 | |
| 01/21/2025 | 33.24 | 33.95 | 33.15 | 33.68 | 96,283 | |
| 01/17/2025 | 33.35 | 33.49 | 33.01 | 33.16 | 93,368 | |
| 01/16/2025 | 32.70 | 33.28 | 32.62 | 32.95 | 119,906 | |
| 01/15/2025 | 32.25 | 33.44 | 32.11 | 33.05 | 196,762 | |
| 01/14/2025 | 30.66 | 32.07 | 30.66 | 31.54 | 201,344 | |
| 01/13/2025 | 30.67 | 30.77 | 28.99 | 30.38 | 244,505 | |
| 01/10/2025 | 33.19 | 33.19 | 30.17 | 31.25 | 292,183 | |
| 01/08/2025 | 34.80 | 35.73 | 34.67 | 35.30 | 109,028 | |
| 01/07/2025 | 36.41 | 36.45 | 35.09 | 35.24 | 61,988 | |
| 01/06/2025 | 37.06 | 37.52 | 36.07 | 36.14 | 87,256 | |
| 01/03/2025 | 36.54 | 37.28 | 36.06 | 37.06 | 73,583 | |
| 01/02/2025 | 37.77 | 37.77 | 36.01 | 36.39 | 88,660 | |
| 12/31/2024 | 37.66 | 38.13 | 36.80 | 37.58 | 105,096 | |
| 12/30/2024 | 36.89 | 37.52 | 36.48 | 37.31 | 47,770 | |
| 12/27/2024 | 36.77 | 37.31 | 36.55 | 37.00 | 61,694 | |
| 12/26/2024 | 36.51 | 37.21 | 36.34 | 37.12 | 33,167 | |
| 12/24/2024 | 36.62 | 36.90 | 36.30 | 36.87 | 26,521 | |
| 12/23/2024 | 36.20 | 36.90 | 36.07 | 36.30 | 83,296 | |
| 12/20/2024 | 36.38 | 37.14 | 36.30 | 36.41 | 191,025 | |
| 12/19/2024 | 36.63 | 37.18 | 36.11 | 36.79 | 93,832 | |
| 12/18/2024 | 38.09 | 38.29 | 35.77 | 36.37 | 64,376 | |
| 12/17/2024 | 37.18 | 38.00 | 37.18 | 37.63 | 75,250 |
About Franklin Covey Stock history
Franklin Covey investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Franklin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Franklin Covey will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Franklin Covey stock prices may prove useful in developing a viable investing in Franklin Covey
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 12.1 M | 14.4 M | |
| Net Income Applicable To Common Shares | 16 M | 16.8 M |
Franklin Covey Stock Technical Analysis
Franklin Covey technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Premium Stories Now
Premium StoriesFollow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |
| All Next | Launch Module |
Franklin Covey Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Franklin Covey's price direction in advance. Along with the technical and fundamental analysis of Franklin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Franklin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.1) | |||
| Jensen Alpha | (0.19) | |||
| Total Risk Alpha | (0.04) | |||
| Treynor Ratio | (0.26) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Franklin Stock analysis
When running Franklin Covey's price analysis, check to measure Franklin Covey's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Franklin Covey is operating at the current time. Most of Franklin Covey's value examination focuses on studying past and present price action to predict the probability of Franklin Covey's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Franklin Covey's price. Additionally, you may evaluate how the addition of Franklin Covey to your portfolios can decrease your overall portfolio volatility.
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated |