Holen Sie sich die Stockscreener-App
19.23
4.28%
0.79
Handel nachbörslich:
19.23
Franklin Covey Co-Aktien (FC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-21 | $19.80 | $18.23 | $1.57 | 367,600.0 | +4.28% |
| 2025-10-20 | $18.52 | $17.88 | $0.635 | 68,662.0 | +4.48% |
| 2025-10-17 | $17.80 | $17.25 | $0.555 | 103,578.0 | +0.57% |
| 2025-10-16 | $17.95 | $17.46 | $0.495 | 74,464.0 | -0.96% |
| 2025-10-15 | $18.07 | $17.61 | $0.465 | 52,028.0 | +0.28% |
| 2025-10-14 | $17.91 | $17.15 | $0.7599 | 45,085.0 | +0.57% |
| 2025-10-13 | $17.72 | $17.23 | $0.495 | 74,169.0 | +2.39% |
| 2025-10-10 | $18.05 | $17.06 | $0.985 | 92,718.0 | -4.29% |
| 2025-10-09 | $18.21 | $17.82 | $0.39 | 48,990.0 | -1.97% |
| 2025-10-08 | $18.32 | $18.01 | $0.31 | 47,233.0 | +1.27% |
| 2025-10-07 | $18.60 | $18.05 | $0.5488 | 85,130.0 | -2.90% |
| 2025-10-06 | $19.74 | $18.59 | $1.15 | 77,266.0 | -4.86% |
| 2025-10-03 | $19.72 | $19.15 | $0.57 | 58,632.0 | +2.30% |
| 2025-10-02 | $19.15 | $18.69 | $0.4642 | 77,591.0 | +1.11% |
| 2025-10-01 | $19.34 | $18.01 | $1.33 | 129,040.0 | -2.63% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.80 | $17.06 | $2.74 | 1,769,786.0 | -0.93% |
| 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-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% |
2.66%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):