Stockscreener 앱 받기
20.35
0.10%
-0.02
Franklin Covey Co 주식 (FC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $20.52 | $20.13 | $0.3949 | 47,164.0 | -0.10% |
| 2026-08-28 | $20.72 | $20.31 | $0.41 | 35,003.0 | +0.10% |
| 2026-08-27 | $20.60 | $20.08 | $0.52 | 49,214.0 | +1.40% |
| 2026-08-26 | $20.47 | $20.02 | $0.45 | 47,921.0 | -1.71% |
| 2026-08-25 | $20.84 | $20.13 | $0.7112 | 34,727.0 | -0.78% |
| 2026-08-24 | $20.85 | $20.01 | $0.84 | 69,168.0 | +1.43% |
| 2026-08-21 | $20.50 | $19.88 | $0.625 | 58,727.0 | +1.40% |
| 2026-08-20 | $20.20 | $19.74 | $0.46 | 54,783.0 | -0.55% |
| 2026-08-19 | $20.56 | $19.84 | $0.72 | 95,265.0 | +2.50% |
| 2026-08-18 | $19.84 | $18.33 | $1.51 | 102,057.0 | +2.88% |
| 2026-08-17 | $20.06 | $19.00 | $1.06 | 45,726.0 | -5.78% |
| 2026-08-14 | $20.59 | $19.52 | $1.07 | 97,208.0 | +0.60% |
| 2026-08-13 | $20.80 | $19.82 | $0.98 | 62,728.0 | -2.66% |
| 2026-08-12 | $21.00 | $20.35 | $0.65 | 84,473.0 | -0.48% |
| 2026-08-11 | $21.67 | $20.49 | $1.18 | 56,041.0 | -3.12% |
| 2026-08-10 | $21.66 | $21.21 | $0.45 | 55,343.0 | -1.65% |
| 2026-08-07 | $21.91 | $21.21 | $0.70 | 71,116.0 | +1.82% |
| 2026-08-06 | $21.60 | $21.06 | $0.54 | 53,171.0 | -2.01% |
| 2026-08-05 | $21.90 | $20.84 | $1.06 | 89,001.0 | +1.20% |
| 2026-08-04 | $22.01 | $21.41 | $0.60 | 86,699.0 | +0.05% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $22.18 | $18.33 | $3.84 | 1,426,891.0 | -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 주식 (FC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.13%
자본화:
|
볼륨(24시간):