Holen Sie sich die Stockscreener-App
18.67
2.87%
0.52
Franklin Covey Co-Aktien (FC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-12 | $18.90 | $17.66 | $1.24 | 55,058.0 | +2.87% |
| 2026-10-09 | $18.51 | $18.00 | $0.51 | 68,062.0 | -0.55% |
| 2026-10-08 | $18.55 | $17.98 | $0.575 | 60,528.0 | +1.11% |
| 2026-10-07 | $18.28 | $17.16 | $1.12 | 56,575.0 | +3.44% |
| 2026-10-06 | $17.81 | $17.20 | $0.6099 | 31,277.0 | +0.58% |
| 2026-10-05 | $17.48 | $17.12 | $0.36 | 40,104.0 | +0.12% |
| 2026-10-02 | $17.84 | $17.19 | $0.6451 | 45,038.0 | -0.63% |
| 2026-10-01 | $17.52 | $16.96 | $0.555 | 52,745.0 | +1.99% |
| 2026-09-30 | $17.18 | $16.80 | $0.38 | 59,418.0 | +1.54% |
| 2026-09-29 | $16.97 | $16.37 | $0.60 | 42,402.0 | -0.65% |
| 2026-09-28 | $17.11 | $16.79 | $0.32 | 42,866.0 | -2.08% |
| 2026-09-25 | $17.39 | $17.18 | $0.21 | 33,678.0 | +0.23% |
| 2026-09-24 | $17.40 | $16.88 | $0.52 | 60,253.0 | +0.41% |
| 2026-09-23 | $17.39 | $17.14 | $0.25 | 30,987.0 | -2.05% |
| 2026-09-22 | $17.76 | $17.22 | $0.54 | 90,063.0 | +0.11% |
| 2026-09-21 | $17.64 | $17.07 | $0.57 | 58,191.0 | +1.56% |
| 2026-09-18 | $17.62 | $17.07 | $0.5499 | 100,738.0 | -1.43% |
| 2026-09-17 | $17.94 | $17.28 | $0.66 | 53,181.0 | -1.63% |
| 2026-09-16 | $18.14 | $17.52 | $0.625 | 36,608.0 | -1.06% |
| 2026-09-15 | $18.24 | $17.82 | $0.42 | 57,076.0 | -1.32% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $18.90 | $16.96 | $1.93 | 409,387.0 | +9.18% |
| 2026-09 | $20.22 | $16.37 | $3.85 | 1,334,969.0 | -15.97% |
| 2026-08 | $22.18 | $18.33 | $3.84 | 1,379,727.0 | -5.13% |
| 2026-07 | $26.81 | $18.80 | $8.01 | 2,627,067.0 | -12.56% |
| 2026-06 | $25.78 | $22.50 | $3.28 | 1,948,840.0 | +3.41% |
| 2026-05 | $24.82 | $20.07 | $4.75 | 1,479,098.0 | +11.89% |
| 2026-04 | $24.38 | $15.39 | $8.98 | 4,903,315.0 | +34.26% |
| 2026-03 | $15.97 | $11.16 | $4.81 | 4,137,300.0 | +21.27% |
| 2026-02 | $20.87 | $12.95 | $7.92 | 2,664,159.0 | -36.08% |
| 2026-01 | $21.46 | $15.87 | $5.59 | 3,023,504.0 | +21.39% |
Franklin Covey Co-Aktien (FC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.48 | $15.22 | $2.26 | 2,586,139.0 | +7.57% |
| 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-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% |
1.07%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):