Stockscreener 앱 받기
22.10
8.56%
-2.07
Franklin Covey Co 주식 (FC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $22.44 | $21.14 | $1.30 | 467,756.0 | -8.56% |
| 2025-07-02 | $24.70 | $23.66 | $1.04 | 519,805.0 | +0.25% |
| 2025-07-01 | $24.70 | $22.28 | $2.42 | 129,025.0 | +5.65% |
| 2025-06-30 | $23.75 | $22.78 | $0.9714 | 156,442.0 | -2.40% |
| 2025-06-27 | $24.06 | $23.32 | $0.735 | 137,479.0 | +0.34% |
| 2025-06-26 | $23.34 | $22.29 | $1.05 | 103,604.0 | +3.14% |
| 2025-06-25 | $23.01 | $22.33 | $0.68 | 63,089.0 | -1.70% |
| 2025-06-24 | $23.15 | $22.46 | $0.69 | 47,384.0 | +1.82% |
| 2025-06-23 | $22.75 | $22.25 | $0.4949 | 45,302.0 | +1.35% |
| 2025-06-20 | $22.51 | $22.04 | $0.47 | 97,934.0 | +0.04% |
| 2025-06-18 | $23.06 | $22.04 | $1.02 | 66,853.0 | -2.58% |
| 2025-06-17 | $23.35 | $21.48 | $1.87 | 93,802.0 | -1.80% |
| 2025-06-16 | $23.60 | $22.69 | $0.91 | 86,058.0 | +2.78% |
| 2025-06-13 | $22.80 | $22.10 | $0.70 | 105,914.0 | -0.26% |
| 2025-06-12 | $22.74 | $22.12 | $0.62 | 62,844.0 | +0.40% |
| 2025-06-11 | $23.08 | $22.41 | $0.665 | 77,780.0 | -2.08% |
| 2025-06-10 | $23.33 | $22.75 | $0.5769 | 58,854.0 | +0.39% |
| 2025-06-09 | $23.32 | $22.70 | $0.62 | 83,236.0 | +1.28% |
| 2025-06-06 | $22.91 | $22.47 | $0.435 | 56,196.0 | +1.79% |
| 2025-06-05 | $22.74 | $22.26 | $0.48 | 51,288.0 | -1.89% |
| 2025-06-04 | $23.07 | $22.61 | $0.465 | 46,207.0 | +0.31% |
Franklin Covey Co 주식 (FC) 연도별 가격 이력
이 심층 분석에서는 Franklin Covey Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Covey Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Covey Co 주식 (FC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $24.70 | $21.14 | $3.56 | 1,584,342.0 | -3.16% |
| 2025-06 | $24.06 | $21.48 | $2.58 | 1,621,885.0 | -2.40% |
| 2025-05 | $24.05 | $20.10 | $3.95 | 1,611,565.0 | +15.12% |
| 2025-04 | $28.39 | $18.94 | $9.45 | 4,055,887.0 | -26.47% |
| 2025-03 | $32.55 | $26.90 | $5.65 | 2,913,850.0 | -13.63% |
| 2025-02 | $39.22 | $30.75 | $8.47 | 2,469,043.0 | -15.64% |
| 2025-01 | $38.44 | $28.99 | $9.45 | 2,625,618.0 | +0.88% |
Franklin Covey Co 주식 (FC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.29 | $35.77 | $2.52 | 1,357,717.0 | +2.56% |
| 2024-11 | $44.16 | $35.13 | $9.03 | 1,329,309.0 | -8.62% |
| 2024-10 | $42.20 | $38.92 | $3.28 | 592,461.0 | -3.21% |
| 2024-09 | $41.96 | $36.93 | $5.03 | 937,240.0 | +2.16% |
| 2024-08 | $43.53 | $37.28 | $6.25 | 1,540,269.0 | -7.89% |
| 2024-07 | $44.45 | $36.39 | $8.06 | 1,379,955.0 | +15.03% |
| 2024-06 | $39.95 | $33.75 | $6.20 | 1,342,733.0 | +2.70% |
| 2024-05 | $40.23 | $36.02 | $4.20 | 1,052,275.0 | -4.98% |
| 2024-04 | $40.78 | $36.61 | $4.17 | 2,561,131.0 | -0.82% |
| 2024-03 | $40.91 | $34.16 | $6.75 | 1,563,287.0 | +2.83% |
| 2024-02 | $41.27 | $37.60 | $3.67 | 1,245,274.0 | -5.59% |
| 2024-01 | $44.96 | $38.17 | $6.79 | 2,370,833.0 | -7.10% |
Franklin Covey Co 주식 (FC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.67 | $37.89 | $5.78 | 1,341,247.0 | +11.96% |
| 2023-11 | $40.41 | $32.19 | $8.22 | 1,769,822.0 | -1.34% |
| 2023-10 | $43.13 | $36.94 | $6.19 | 1,222,289.0 | -8.18% |
| 2023-09 | $43.78 | $40.37 | $3.41 | 1,386,893.0 | +0.59% |
| 2023-08 | $48.76 | $42.56 | $6.20 | 914,044.0 | -10.45% |
| 2023-07 | $47.73 | $42.87 | $4.86 | 1,231,722.0 | +9.09% |
| 2023-06 | $45.88 | $34.36 | $11.52 | 2,150,845.0 | +18.31% |
| 2023-05 | $38.32 | $34.60 | $3.72 | 1,505,114.0 | +0.54% |
| 2023-04 | $40.40 | $35.60 | $4.80 | 1,909,767.0 | -4.55% |
| 2023-03 | $48.29 | $35.56 | $12.73 | 2,322,901.0 | -17.92% |
| 2023-02 | $49.77 | $46.01 | $3.76 | 1,146,704.0 | +1.01% |
| 2023-01 | $48.88 | $41.05 | $7.83 | 1,258,808.0 | -0.79% |
2.22%
0.77%
자본화:
|
볼륨(24시간):