Stockscreener 앱 받기
18.85
1.05%
-0.20
Franklin Covey Co 주식 (FC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.40 | $18.82 | $0.58 | 79,129.0 | -1.05% |
| 2025-08-07 | $19.86 | $18.89 | $0.97 | 118,830.0 | -1.96% |
| 2025-08-06 | $19.51 | $18.70 | $0.81 | 158,140.0 | +2.70% |
| 2025-08-05 | $19.16 | $18.56 | $0.60 | 129,083.0 | +2.10% |
| 2025-08-04 | $18.79 | $18.40 | $0.39 | 141,149.0 | -0.48% |
| 2025-08-01 | $19.77 | $18.58 | $1.19 | 145,816.0 | -5.53% |
| 2025-07-31 | $19.86 | $19.20 | $0.655 | 138,813.0 | +0.05% |
| 2025-07-30 | $20.33 | $19.58 | $0.75 | 186,840.0 | -2.18% |
| 2025-07-29 | $20.42 | $20.09 | $0.33 | 103,346.0 | -0.40% |
| 2025-07-28 | $20.80 | $20.21 | $0.59 | 82,928.0 | -0.69% |
| 2025-07-25 | $20.44 | $19.92 | $0.52 | 122,486.0 | -0.15% |
| 2025-07-24 | $20.89 | $20.10 | $0.795 | 112,119.0 | -2.07% |
| 2025-07-23 | $20.85 | $20.54 | $0.31 | 87,249.0 | +4.36% |
| 2025-07-22 | $20.23 | $19.69 | $0.54 | 175,480.0 | +1.37% |
| 2025-07-21 | $19.82 | $19.25 | $0.565 | 118,175.0 | +1.81% |
| 2025-07-18 | $20.29 | $19.17 | $1.12 | 137,280.0 | -3.30% |
| 2025-07-17 | $20.48 | $19.93 | $0.5542 | 90,665.0 | -0.35% |
| 2025-07-16 | $20.07 | $19.62 | $0.45 | 146,469.0 | +2.03% |
| 2025-07-15 | $20.48 | $19.65 | $0.835 | 118,832.0 | -2.19% |
| 2025-07-14 | $20.43 | $19.48 | $0.9405 | 109,487.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.86 | $18.40 | $1.46 | 851,276.0 | -4.36% |
| 2025-07 | $24.70 | $19.17 | $5.53 | 3,588,962.0 | -13.63% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):