$18.170.39%0.07

Franklin Covey Co (FC)

Date: O: H: L: C: Vol:

Franklin Covey Co (FC) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 02, 2026	$18.40	$18.03	$0.37	7,207	+0.39%
Oct 30, 2026	$18.47	$18.04	$0.425	42,325	-1.95%
Oct 29, 2026	$18.88	$18.20	$0.68	30,446	+0.38%
Oct 28, 2026	$18.99	$18.01	$0.98	66,585	+0.38%
Oct 27, 2026	$18.69	$17.72	$0.9731	62,378	-1.45%
Oct 26, 2026	$19.14	$18.32	$0.815	35,998	-0.48%
Oct 23, 2026	$18.72	$18.36	$0.36	47,271	-1.32%
Oct 22, 2026	$18.93	$18.43	$0.5	27,008	+5.93%
Oct 21, 2026	$18.39	$17.72	$0.67	59,780	-2.03%
Oct 20, 2026	$18.44	$17.93	$0.51	30,652	+1.79%
Oct 19, 2026	$18.07	$17.71	$0.36	44,979	-0.17%
Oct 16, 2026	$18.69	$17.71	$0.9854	39,773	-1.16%
Oct 15, 2026	$18.63	$18.00	$0.6299	40,490	-1.04%
Oct 14, 2026	$18.46	$17.96	$0.5	41,756	-1.45%
Oct 13, 2026	$19.21	$18.53	$0.68	60,292	-0.27%
Oct 12, 2026	$18.90	$17.66	$1.24	55,058	+2.87%
Oct 09, 2026	$18.51	$18.00	$0.51	68,062	-0.55%
Oct 08, 2026	$18.56	$17.98	$0.575	60,528	+1.11%
Oct 07, 2026	$18.28	$17.16	$1.12	56,575	+3.44%
Oct 06, 2026	$17.81	$17.20	$0.6099	31,277	+0.58%
Oct 05, 2026	$17.48	$17.12	$0.36	40,104	+0.12%

Franklin Covey Co (FC) 株の年ごとの株価履歴

この詳細な分析では、Franklin Covey Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Franklin Covey Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のFranklin Covey Co (FC) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$18.40	$18.03	$0.37	7,207	+0.39%
Oct, 2026	$19.21	$16.97	$2.25	1,039,120	+5.85%
Sep, 2026	$20.22	$16.37	$3.85	1,334,969	-15.97%
Aug, 2026	$22.18	$18.33	$3.84	1,379,727	-5.13%
Jul, 2026	$26.81	$18.80	$8.01	2,627,067	-12.56%
Jun, 2026	$25.78	$22.50	$3.28	1,948,840	+3.41%
May, 2026	$24.82	$20.07	$4.75	1,479,098	+11.89%
Apr, 2026	$24.38	$15.40	$8.99	4,903,315	+34.26%
Mar, 2026	$15.97	$11.16	$4.81	4,137,300	+21.27%
Feb, 2026	$20.87	$12.95	$7.92	2,664,159	-36.08%
Jan, 2026	$21.46	$15.87	$5.59	3,023,504	+21.39%

2025年のFranklin Covey Co (FC) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$17.48	$15.22	$2.26	2,586,139	+7.57%
Nov, 2025	$17.86	$14.04	$3.83	3,073,470	-7.42%
Oct, 2025	$19.80	$16.60	$3.20	2,036,817	-12.52%
Sep, 2025	$21.36	$18.13	$3.23	2,673,639	-0.77%
Aug, 2025	$20.57	$18.32	$2.25	3,071,884	-0.76%
Jul, 2025	$24.70	$19.17	$5.53	3,588,962	-13.63%
Jun, 2025	$24.06	$21.48	$2.58	1,621,885	-2.40%
May, 2025	$24.05	$20.10	$3.95	1,611,565	+15.12%
Apr, 2025	$28.39	$18.94	$9.45	4,055,887	-26.47%
Mar, 2025	$32.55	$26.90	$5.65	2,913,850	-13.63%
Feb, 2025	$39.22	$30.75	$8.47	2,469,043	-15.64%
Jan, 2025	$38.44	$28.99	$9.45	2,625,618	+0.88%

2024年のFranklin Covey Co (FC) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$38.29	$35.77	$2.52	1,357,717	+2.56%
Nov, 2024	$44.16	$35.13	$9.03	1,329,309	-8.62%
Oct, 2024	$42.20	$38.92	$3.28	592,461	-3.21%
Sep, 2024	$41.96	$36.93	$5.03	937,240	+2.16%
Aug, 2024	$43.53	$37.28	$6.25	1,540,269	-7.89%
Jul, 2024	$44.46	$36.39	$8.06	1,379,955	+15.03%
Jun, 2024	$39.95	$33.75	$6.20	1,342,733	+2.70%
May, 2024	$40.23	$36.02	$4.20	1,052,275	-4.98%
Apr, 2024	$40.78	$36.61	$4.17	2,561,131	-0.82%
Mar, 2024	$40.91	$34.16	$6.75	1,563,287	+2.83%
Feb, 2024	$41.27	$37.60	$3.67	1,245,274	-5.59%
Jan, 2024	$44.96	$38.17	$6.79	2,370,833	-7.10%

FCに類似