Holen Sie sich die Stockscreener-App
19.24
0.90%
-0.167
Franklin Covey Co-Aktien (FC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $19.27 | $19.04 | $0.235 | 764.0 | -1.93% |
| 2025-09-30 | $19.62 | $19.17 | $0.45 | 80,975.0 | -1.62% |
| 2025-09-29 | $20.44 | $19.64 | $0.80 | 103,451.0 | -2.28% |
| 2025-09-26 | $21.36 | $19.35 | $2.01 | 632,504.0 | +5.71% |
| 2025-09-25 | $19.54 | $18.97 | $0.57 | 57,805.0 | -2.05% |
| 2025-09-24 | $19.77 | $19.14 | $0.625 | 76,903.0 | +0.26% |
| 2025-09-23 | $20.25 | $19.38 | $0.87 | 103,190.0 | -3.52% |
| 2025-09-22 | $20.24 | $19.16 | $1.08 | 73,820.0 | +2.08% |
| 2025-09-19 | $20.05 | $19.68 | $0.37 | 192,296.0 | -1.00% |
| 2025-09-18 | $20.06 | $19.35 | $0.71 | 115,823.0 | +3.42% |
| 2025-09-17 | $20.07 | $19.24 | $0.83 | 119,494.0 | -0.92% |
| 2025-09-16 | $19.47 | $18.82 | $0.647 | 56,557.0 | +1.94% |
| 2025-09-15 | $19.21 | $18.79 | $0.4214 | 62,439.0 | +0.47% |
| 2025-09-12 | $19.43 | $19.00 | $0.4262 | 65,532.0 | -2.46% |
| 2025-09-11 | $19.50 | $18.48 | $1.02 | 79,030.0 | +5.41% |
| 2025-09-10 | $18.75 | $18.13 | $0.62 | 123,873.0 | -1.60% |
| 2025-09-09 | $19.14 | $18.76 | $0.38 | 61,210.0 | -2.08% |
| 2025-09-08 | $19.28 | $18.83 | $0.45 | 83,486.0 | -0.67% |
| 2025-09-05 | $19.67 | $18.76 | $0.9069 | 81,461.0 | +0.10% |
| 2025-09-04 | $19.32 | $18.69 | $0.6325 | 128,623.0 | +2.17% |
| 2025-09-03 | $19.93 | $18.85 | $1.07 | 164,123.0 | -3.57% |
Franklin Covey Co-Aktien (FC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Franklin Covey Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Franklin Covey Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Franklin Covey Co-Aktien (FC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $21.36 | $18.13 | $3.23 | 2,674,403.0 | -2.68% |
| 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-Aktien (FC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (FC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.48%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):