Stockscreener 앱 받기
36.63
0.14%
-0.05
Franklin Covey Co 주식 (FC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $37.30 | $36.62 | $0.68 | 44,846.0 | -0.14% |
| 2024-11-26 | $38.02 | $36.47 | $1.55 | 68,627.0 | -0.46% |
| 2024-11-25 | $37.52 | $36.47 | $1.05 | 76,209.0 | +1.63% |
| 2024-11-22 | $36.42 | $35.72 | $0.70 | 56,498.0 | +0.64% |
| 2024-11-21 | $36.28 | $35.34 | $0.94 | 52,647.0 | +2.10% |
| 2024-11-20 | $35.60 | $35.13 | $0.47 | 48,148.0 | -0.59% |
| 2024-11-19 | $35.95 | $35.20 | $0.76 | 54,007.0 | -0.92% |
| 2024-11-18 | $36.45 | $35.67 | $0.78 | 47,742.0 | -0.08% |
| 2024-11-15 | $37.00 | $35.82 | $1.18 | 46,315.0 | -2.34% |
| 2024-11-14 | $38.05 | $36.45 | $1.60 | 84,913.0 | -3.04% |
| 2024-11-13 | $40.15 | $37.78 | $2.37 | 54,287.0 | -4.51% |
| 2024-11-12 | $39.83 | $38.67 | $1.16 | 64,522.0 | +1.25% |
| 2024-11-11 | $39.76 | $38.17 | $1.59 | 68,716.0 | +0.49% |
| 2024-11-08 | $39.26 | $37.28 | $1.98 | 132,008.0 | +3.81% |
| 2024-11-07 | $38.00 | $35.58 | $2.42 | 214,736.0 | -14.83% |
| 2024-11-06 | $44.16 | $42.19 | $1.97 | 91,384.0 | +7.69% |
| 2024-11-05 | $40.98 | $40.00 | $0.98 | 48,646.0 | +1.89% |
| 2024-11-04 | $40.29 | $39.52 | $0.77 | 19,468.0 | +1.23% |
| 2024-11-01 | $40.22 | $39.34 | $0.875 | 30,024.0 | -0.30% |
| 2024-10-31 | $40.26 | $39.74 | $0.52 | 28,102.0 | -0.75% |
| 2024-10-30 | $40.98 | $40.00 | $0.975 | 19,244.0 | +0.12% |
| 2024-10-29 | $40.42 | $39.67 | $0.75 | 24,830.0 | +0.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.16 | $35.13 | $9.03 | 1,348,589.0 | -7.99% |
| 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 주식 (FC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Franklin Covey Co 주식 (FC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.38 | $45.23 | $7.15 | 919,334.0 | -9.99% |
| 2022-11 | $54.70 | $46.45 | $8.25 | 1,065,577.0 | +2.69% |
| 2022-10 | $51.19 | $45.39 | $5.80 | 1,216,592.0 | +11.48% |
| 2022-09 | $50.41 | $43.29 | $7.12 | 1,774,250.0 | -4.58% |
| 2022-08 | $54.10 | $46.51 | $7.59 | 1,201,902.0 | -9.10% |
| 2022-07 | $52.98 | $45.80 | $7.18 | 1,966,945.0 | +13.32% |
| 2022-06 | $46.18 | $34.00 | $12.18 | 2,321,510.0 | +20.54% |
| 2022-05 | $40.69 | $35.31 | $5.38 | 2,028,704.0 | -4.39% |
| 2022-04 | $47.99 | $39.75 | $8.24 | 1,904,242.0 | -11.39% |
| 2022-03 | $49.51 | $41.62 | $7.89 | 1,257,565.0 | -1.91% |
| 2022-02 | $48.64 | $43.52 | $5.12 | 872,745.0 | -1.52% |
| 2022-01 | $52.52 | $42.94 | $9.58 | 1,199,067.0 | +0.97% |
0.91%
0.89%
자본화:
|
볼륨(24시간):