Stockscreener 앱 받기
14.56
0.14%
0.02
Franklin Covey Co 주식 (FFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $14.60 | $14.44 | $0.16 | 241,505.0 | +0.14% |
| 2026-10-15 | $14.65 | $14.42 | $0.23 | 765,035.0 | +0.69% |
| 2026-10-14 | $14.80 | $14.38 | $0.4211 | 898,477.0 | -2.63% |
| 2026-10-13 | $14.84 | $14.66 | $0.18 | 110,786.0 | +0.68% |
| 2026-10-12 | $14.86 | $14.68 | $0.18 | 121,737.0 | -0.34% |
| 2026-10-09 | $14.85 | $14.55 | $0.30 | 168,701.0 | +1.09% |
| 2026-10-08 | $14.68 | $14.54 | $0.14 | 193,457.0 | -0.54% |
| 2026-10-07 | $14.84 | $14.68 | $0.16 | 128,628.0 | -1.01% |
| 2026-10-06 | $14.85 | $14.68 | $0.17 | 186,280.0 | +0.88% |
| 2026-10-05 | $14.90 | $14.70 | $0.20 | 147,435.0 | -1.47% |
| 2026-10-02 | $15.12 | $14.91 | $0.2099 | 122,770.0 | -0.20% |
| 2026-10-01 | $15.04 | $14.83 | $0.21 | 195,675.0 | +0.20% |
| 2026-09-30 | $15.18 | $14.93 | $0.25 | 170,538.0 | -0.86% |
| 2026-09-29 | $15.10 | $14.80 | $0.30 | 208,980.0 | +0.94% |
| 2026-09-28 | $15.10 | $14.82 | $0.2808 | 154,684.0 | -1.26% |
| 2026-09-25 | $15.17 | $15.00 | $0.1659 | 119,144.0 | +0.20% |
| 2026-09-24 | $15.21 | $14.96 | $0.25 | 169,365.0 | -0.79% |
| 2026-09-23 | $15.42 | $15.14 | $0.28 | 94,225.0 | -2.19% |
| 2026-09-22 | $15.60 | $15.50 | $0.10 | 70,256.0 | +0.13% |
| 2026-09-21 | $15.60 | $15.49 | $0.11 | 194,836.0 | +0.13% |
| 2026-09-18 | $15.60 | $15.42 | $0.179 | 132,887.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $15.12 | $14.38 | $0.7399 | 3,280,486.0 | -2.54% |
| 2026-09 | $15.92 | $14.80 | $1.12 | 2,658,089.0 | -6.16% |
| 2026-08 | $16.34 | $15.80 | $0.54 | 2,066,528.0 | -1.30% |
| 2026-07 | $16.37 | $15.90 | $0.47 | 1,900,560.0 | -0.92% |
| 2026-06 | $16.29 | $15.67 | $0.62 | 2,943,781.0 | +1.18% |
| 2026-05 | $16.34 | $15.64 | $0.695 | 2,257,840.0 | -1.29% |
| 2026-04 | $16.32 | $15.43 | $0.895 | 2,051,814.0 | +5.23% |
| 2026-03 | $16.62 | $14.98 | $1.64 | 3,354,843.0 | -6.52% |
| 2026-02 | $16.94 | $16.53 | $0.4072 | 1,837,928.0 | -0.78% |
| 2026-01 | $16.74 | $16.37 | $0.37 | 2,076,344.0 | +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 | 2,722,054.0 | -0.48% |
| 2025-11 | $16.95 | $16.21 | $0.7398 | 1,905,543.0 | -0.83% |
| 2025-10 | $17.00 | $16.52 | $0.4799 | 2,508,494.0 | -0.47% |
| 2025-09 | $16.99 | $16.14 | $0.8494 | 2,800,157.0 | +3.87% |
| 2025-08 | $16.40 | $16.07 | $0.3292 | 2,489,063.0 | -0.49% |
| 2025-07 | $16.65 | $16.13 | $0.52 | 2,234,196.0 | +0.31% |
| 2025-06 | $16.33 | $15.55 | $0.78 | 1,953,330.0 | +3.96% |
| 2025-05 | $15.89 | $15.30 | $0.5899 | 2,377,423.0 | +2.89% |
| 2025-04 | $16.04 | $14.20 | $1.84 | 3,247,298.0 | -4.39% |
| 2025-03 | $16.26 | $15.77 | $0.495 | 2,114,984.0 | -0.93% |
| 2025-02 | $16.28 | $15.81 | $0.47 | 2,038,157.0 | +1.13% |
| 2025-01 | $16.10 | $15.55 | $0.55 | 2,647,023.0 | +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 | 2,580,173.0 | -2.59% |
| 2024-11 | $16.36 | $15.43 | $0.93 | 2,813,493.0 | -0.63% |
| 2024-10 | $16.52 | $15.78 | $0.74 | 2,860,671.0 | -2.86% |
| 2024-09 | $16.74 | $15.80 | $0.94 | 2,764,383.0 | +3.66% |
| 2024-08 | $15.90 | $14.33 | $1.57 | 3,690,243.0 | +5.67% |
| 2024-07 | $15.18 | $14.60 | $0.5778 | 3,529,837.0 | +1.28% |
| 2024-06 | $14.79 | $14.29 | $0.4961 | 1,581,012.0 | +1.16% |
| 2024-05 | $14.75 | $14.06 | $0.69 | 2,098,205.0 | +4.21% |
| 2024-04 | $14.95 | $13.72 | $1.23 | 2,369,422.0 | -5.52% |
| 2024-03 | $14.96 | $14.39 | $0.5674 | 3,445,021.0 | +1.78% |
| 2024-02 | $14.68 | $13.95 | $0.73 | 3,065,086.0 | +0.62% |
| 2024-01 | $14.59 | $13.90 | $0.685 | 3,547,849.0 | +4.32% |
0.67%
0.09%
자본화:
|
볼륨(24시간):