Stockscreener 앱 받기
16.22
2.47%
-0.41
시간 외 거래:
16.22
Franklin Covey Co 주식 (FC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $16.69 | $16.05 | $0.64 | 140,381.0 | -2.47% |
| 2025-12-12 | $17.02 | $16.35 | $0.6722 | 123,001.0 | -0.12% |
| 2025-12-11 | $16.78 | $16.46 | $0.32 | 81,505.0 | +1.34% |
| 2025-12-10 | $16.71 | $16.00 | $0.71 | 146,180.0 | +1.67% |
| 2025-12-09 | $16.23 | $15.68 | $0.549 | 78,040.0 | +1.57% |
| 2025-12-08 | $16.03 | $15.72 | $0.31 | 118,875.0 | +0.13% |
| 2025-12-05 | $16.39 | $15.83 | $0.56 | 99,496.0 | -2.03% |
| 2025-12-04 | $16.29 | $15.76 | $0.53 | 173,348.0 | +2.14% |
| 2025-12-03 | $15.96 | $15.22 | $0.74 | 201,229.0 | +1.34% |
| 2025-12-02 | $15.93 | $15.53 | $0.405 | 97,518.0 | -0.82% |
| 2025-12-01 | $16.10 | $15.45 | $0.6515 | 110,800.0 | +0.51% |
| 2025-11-28 | $15.95 | $15.49 | $0.46 | 111,374.0 | +0.64% |
| 2025-11-26 | $16.00 | $14.52 | $1.48 | 138,715.0 | +0.97% |
| 2025-11-25 | $15.56 | $14.86 | $0.70 | 191,814.0 | +4.46% |
| 2025-11-24 | $15.31 | $14.68 | $0.64 | 141,279.0 | -1.59% |
| 2025-11-21 | $15.36 | $14.25 | $1.11 | 151,060.0 | +6.14% |
| 2025-11-20 | $14.93 | $14.04 | $0.895 | 143,888.0 | -3.93% |
| 2025-11-19 | $15.24 | $14.75 | $0.4899 | 228,630.0 | -2.45% |
| 2025-11-18 | $15.27 | $14.26 | $1.01 | 212,673.0 | +3.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.02 | $15.22 | $1.80 | 1,510,754.0 | +3.18% |
| 2025-11 | $17.86 | $14.04 | $3.83 | 3,073,470.0 | -7.42% |
| 2025-10 | $19.80 | $16.60 | $3.20 | 2,036,817.0 | -12.52% |
| 2025-09 | $21.36 | $18.13 | $3.23 | 2,673,639.0 | -0.77% |
| 2025-08 | $20.57 | $18.32 | $2.25 | 3,071,884.0 | -0.76% |
| 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% |
0.69%
0.45%
자본화:
|
볼륨(24시간):