Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Franklin Covey Co | FC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
39,28 | 39,12 | 39,94 | 39,83 | 38,97 |
FC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 39,695 | 39,94 | 38,36 | 39,20 | 93.576 | 0,135 | 0,34% |
1 Monat | 38,42 | 40,78 | 37,14 | 39,01 | 111.953 | 1,41 | 3,67% |
3 Monate | 39,55 | 40,95 | 34,16 | 38,95 | 91.646 | 0,28 | 0,71% |
6 Monate | 34,60 | 44,96 | 32,19 | 39,31 | 88.895 | 5,23 | 15,12% |
1 Jahr | 36,30 | 48,7599 | 32,19 | 39,89 | 77.472 | 3,53 | 9,72% |
3 Jahre | 30,54 | 54,70 | 29,0722 | 41,94 | 70.775 | 9,29 | 30,42% |
5 Jahre | 28,90 | 54,70 | 12,61 | 34,75 | 73.994 | 10,93 | 37,82% |
FC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 39,83 | 0,86 | 2,21% | 39,28 | 39,94 | 39,12 | 58.426 |
02 Mai 2024 | 38,97 | 0,03 | 0,08% | 39,15 | 39,485 | 38,97 | 54.682 |
01 Mai 2024 | 38,94 | -0,63 | -1,59% | 39,49 | 39,63 | 38,68 | 167.951 |
30 Apr 2024 | 39,57 | 0,03 | 0,08% | 39,50 | 39,895 | 39,20 | 64.230 |
27 Apr 2024 | 39,54 | 0,21 | 0,53% | 39,48 | 39,65 | 38,82 | 49.660 |
26 Apr 2024 | 39,33 | -0,25 | -0,63% | 39,41 | 39,85 | 38,36 | 131.644 |
25 Apr 2024 | 39,58 | -0,72 | -1,79% | 40,14 | 40,50 | 39,56 | 101.459 |
24 Apr 2024 | 40,30 | 0,39 | 0,98% | 39,84 | 40,78 | 38,98 | 97.365 |
23 Apr 2024 | 39,91 | 0,43 | 1,09% | 39,58 | 40,48 | 39,42 | 114.731 |
20 Apr 2024 | 39,48 | 1,50 | 3,95% | 38,50 | 39,52 | 38,32 | 133.004 |
19 Apr 2024 | 37,98 | -0,22 | -0,58% | 38,53 | 38,98 | 37,38 | 132.669 |
18 Apr 2024 | 38,20 | -0,15 | -0,39% | 38,43 | 38,80 | 37,53 | 144.609 |
17 Apr 2024 | 38,35 | -0,65 | -1,67% | 38,54 | 38,96 | 38,05 | 93.948 |
16 Apr 2024 | 39,00 | 0,06 | 0,15% | 39,24 | 39,91 | 38,61 | 94.521 |
13 Apr 2024 | 38,94 | -0,97 | -2,43% | 39,51 | 40,06 | 38,81 | 109.547 |
12 Apr 2024 | 39,91 | 1,50 | 3,91% | 38,46 | 40,71 | 38,46 | 101.970 |
11 Apr 2024 | 38,41 | -2,05 | -5,07% | 39,90 | 40,64 | 38,02 | 144.814 |
10 Apr 2024 | 40,46 | 2,18 | 5,69% | 38,38 | 40,51 | 38,38 | 172.367 |
09 Apr 2024 | 38,28 | 0,21 | 0,55% | 38,13 | 39,17 | 37,91 | 148.308 |
06 Apr 2024 | 38,07 | 0,72 | 1,93% | 37,40 | 38,29 | 37,33 | 86.242 |
05 Apr 2024 | 37,35 | -0,78 | -2,05% | 38,42 | 39,07 | 37,14 | 113.234 |
04 Apr 2024 | 38,13 | 0,90 | 2,42% | 37,00 | 38,74 | 36,6101 | 129.954 |