Stockscreener 앱 받기
16.09
0.88%
0.14
Franklin Covey Co 주식 (FFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $16.13 | $15.95 | $0.18 | 92,244.0 | +0.88% |
| 2026-07-24 | $16.11 | $15.90 | $0.205 | 90,164.0 | -0.87% |
| 2026-07-23 | $16.25 | $16.07 | $0.1799 | 92,102.0 | -1.05% |
| 2026-07-22 | $16.37 | $16.25 | $0.12 | 191,294.0 | -0.37% |
| 2026-07-21 | $16.34 | $16.14 | $0.1978 | 88,309.0 | +0.80% |
| 2026-07-20 | $16.27 | $16.06 | $0.21 | 75,378.0 | -0.25% |
| 2026-07-17 | $16.23 | $16.08 | $0.15 | 64,619.0 | +0.19% |
| 2026-07-16 | $16.30 | $16.11 | $0.19 | 100,381.0 | -0.37% |
| 2026-07-15 | $16.30 | $16.22 | $0.08 | 45,708.0 | -0.06% |
| 2026-07-14 | $16.29 | $16.21 | $0.08 | 42,838.0 | +0.43% |
| 2026-07-13 | $16.23 | $16.12 | $0.115 | 74,905.0 | -0.31% |
| 2026-07-10 | $16.30 | $16.20 | $0.0988 | 58,363.0 | +0.18% |
| 2026-07-09 | $16.30 | $16.21 | $0.09 | 84,001.0 | -0.18% |
| 2026-07-08 | $16.28 | $16.15 | $0.13 | 109,391.0 | -0.18% |
| 2026-07-07 | $16.29 | $16.15 | $0.135 | 99,909.0 | +0.00% |
| 2026-07-06 | $16.30 | $16.20 | $0.10 | 143,457.0 | +0.56% |
| 2026-07-02 | $16.28 | $16.15 | $0.13 | 69,839.0 | -0.55% |
| 2026-07-01 | $16.30 | $16.19 | $0.112 | 60,232.0 | +0.00% |
| 2026-06-30 | $16.29 | $16.17 | $0.1199 | 138,328.0 | +0.49% |
Franklin Covey Co 주식 (FFC) 연도별 가격 이력
이 심층 분석에서는 Franklin Covey Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFC 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 (FFC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $16.37 | $15.90 | $0.47 | 1,675,378.0 | -1.17% |
| 2026-06 | $16.29 | $15.67 | $0.62 | 2,943,769.0 | +1.18% |
| 2026-05 | $16.34 | $15.64 | $0.695 | 2,254,343.0 | -1.29% |
| 2026-04 | $16.32 | $15.43 | $0.895 | 2,050,802.0 | +5.23% |
| 2026-03 | $16.62 | $14.98 | $1.64 | 3,354,293.0 | -6.52% |
| 2026-02 | $16.94 | $16.53 | $0.4072 | 1,837,925.0 | -0.78% |
| 2026-01 | $16.74 | $16.37 | $0.37 | 2,072,068.0 | +1.15% |
Franklin Covey Co 주식 (FFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.85 | $16.41 | $0.44 | 2,719,771.0 | -0.48% |
| 2025-11 | $16.95 | $16.21 | $0.7398 | 1,905,404.0 | -0.83% |
| 2025-10 | $17.00 | $16.52 | $0.4799 | 2,508,336.0 | -0.47% |
| 2025-09 | $16.99 | $16.14 | $0.8494 | 2,800,122.0 | +3.87% |
| 2025-08 | $16.40 | $16.07 | $0.3292 | 2,491,889.0 | -0.49% |
| 2025-07 | $16.65 | $16.13 | $0.52 | 2,165,745.0 | +0.31% |
| 2025-06 | $16.33 | $15.55 | $0.78 | 1,953,220.0 | +3.96% |
| 2025-05 | $15.89 | $15.30 | $0.5899 | 2,377,417.0 | +2.89% |
| 2025-04 | $16.04 | $14.20 | $1.84 | 3,171,724.0 | -4.39% |
| 2025-03 | $16.26 | $15.77 | $0.495 | 2,046,617.0 | -0.93% |
| 2025-02 | $16.28 | $15.81 | $0.47 | 2,037,957.0 | +1.13% |
| 2025-01 | $16.10 | $15.55 | $0.55 | 2,646,823.0 | +2.38% |
Franklin Covey Co 주식 (FFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.11 | $15.36 | $0.75 | 2,577,706.0 | -2.59% |
| 2024-11 | $16.36 | $15.43 | $0.93 | 2,811,705.0 | -0.63% |
| 2024-10 | $16.52 | $15.78 | $0.74 | 2,859,347.0 | -2.86% |
| 2024-09 | $16.74 | $15.80 | $0.94 | 2,763,419.0 | +3.66% |
| 2024-08 | $15.90 | $14.33 | $1.57 | 3,687,302.0 | +5.67% |
| 2024-07 | $15.18 | $14.60 | $0.5778 | 3,526,786.0 | +1.28% |
| 2024-06 | $14.79 | $14.29 | $0.4961 | 1,580,986.0 | +1.16% |
| 2024-05 | $14.75 | $14.06 | $0.69 | 2,096,807.0 | +4.21% |
| 2024-04 | $14.95 | $13.72 | $1.23 | 2,368,069.0 | -5.52% |
| 2024-03 | $14.96 | $14.39 | $0.5674 | 3,444,139.0 | +1.78% |
| 2024-02 | $14.68 | $13.95 | $0.73 | 3,064,906.0 | +0.62% |
| 2024-01 | $14.59 | $13.90 | $0.685 | 3,547,844.0 | +4.32% |
3.26%
자본화:
|
볼륨(24시간):