Stockscreener 앱 받기
20.86
1.56%
-0.33
시간 외 거래:
20.87
0.01
+0.05%
Franklin Covey Co 주식 (FC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.28 | $20.81 | $0.47 | 57,029.0 | -1.56% |
| 2025-05-02 | $21.27 | $20.67 | $0.6032 | 90,397.0 | +2.91% |
| 2025-05-01 | $20.83 | $20.13 | $0.70 | 72,257.0 | +1.38% |
| 2025-04-30 | $20.58 | $20.06 | $0.52 | 69,780.0 | -2.26% |
| 2025-04-29 | $21.02 | $20.41 | $0.605 | 89,894.0 | +0.48% |
| 2025-04-28 | $21.06 | $20.25 | $0.815 | 104,379.0 | -0.48% |
| 2025-04-25 | $20.90 | $20.27 | $0.63 | 83,355.0 | +0.19% |
| 2025-04-24 | $20.78 | $20.36 | $0.42 | 101,280.0 | +2.07% |
| 2025-04-23 | $21.44 | $20.14 | $1.31 | 109,264.0 | +1.80% |
| 2025-04-22 | $20.16 | $19.40 | $0.76 | 106,567.0 | +0.60% |
| 2025-04-21 | $20.12 | $19.60 | $0.52 | 76,835.0 | -2.60% |
| 2025-04-17 | $20.71 | $19.98 | $0.73 | 106,302.0 | +0.84% |
| 2025-04-16 | $20.84 | $20.14 | $0.695 | 76,591.0 | -2.88% |
| 2025-04-15 | $21.00 | $20.18 | $0.82 | 118,536.0 | +2.31% |
| 2025-04-14 | $20.48 | $19.35 | $1.13 | 244,352.0 | +0.59% |
| 2025-04-11 | $21.05 | $19.05 | $2.00 | 196,192.0 | +2.90% |
| 2025-04-10 | $20.82 | $19.20 | $1.62 | 197,396.0 | -6.79% |
| 2025-04-09 | $21.71 | $18.94 | $2.77 | 335,695.0 | +6.85% |
| 2025-04-08 | $20.93 | $19.39 | $1.54 | 246,749.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $21.28 | $20.13 | $1.15 | 276,712.0 | +2.71% |
| 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% |
0.03%
0.89%
자본화:
|
볼륨(24시간):