Franklin Covey Co. FC
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$17,48+0,04 (+0,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,50 | +0,34 % | $17,66 | $17,75 | $17,19 | 17,23K |
| 2026-10-01 | $17,44 | +1,99 % | $17,12 | $17,52 | $16,97 | 52,70K |
| 2026-09-30 | $17,10 | +1,54 % | $16,92 | $17,18 | $16,80 | 59,40K |
| 2026-09-29 | $16,84 | -0,65 % | $16,86 | $16,97 | $16,37 | 42,40K |
| 2026-09-28 | $16,95 | -2,08 % | $17,11 | $17,11 | $16,79 | 42,90K |
| 2026-09-25 | $17,31 | +0,23 % | $17,18 | $17,39 | $17,18 | 33,70K |
| 2026-09-24 | $17,27 | +0,41 % | $17,29 | $17,40 | $16,88 | 60,30K |
| 2026-09-23 | $17,20 | -2,05 % | $17,39 | $17,39 | $17,14 | 31,00K |
| 2026-09-22 | $17,56 | +0,11 % | $17,76 | $17,76 | $17,22 | 90,10K |
| 2026-09-21 | $17,54 | +1,56 % | $17,40 | $17,64 | $17,07 | 58,20K |
| 2026-09-18 | $17,27 | -1,43 % | $17,57 | $17,62 | $17,07 | 100,70K |
| 2026-09-17 | $17,52 | -1,63 % | $17,90 | $17,94 | $17,28 | 53,20K |
| 2026-09-16 | $17,81 | -1,06 % | $18,01 | $18,14 | $17,52 | 36,60K |
| 2026-09-15 | $18,00 | -1,32 % | $18,24 | $18,24 | $17,82 | 57,10K |
| 2026-09-14 | $18,24 | +1,56 % | $17,97 | $18,45 | $17,70 | 69,20K |
| 2026-09-11 | $17,96 | +0,28 % | $18,07 | $18,25 | $17,91 | 48,90K |
| 2026-09-10 | $17,91 | -1,59 % | $18,02 | $18,28 | $17,81 | 62,00K |
| 2026-09-09 | $18,20 | -3,24 % | $18,81 | $19,47 | $18,00 | 69,90K |
| 2026-09-08 | $18,81 | -1,10 % | $19,19 | $19,48 | $18,52 | 82,10K |
| 2026-09-04 | $19,02 | +3,37 % | $18,31 | $19,10 | $18,21 | 64,30K |
| 2026-09-03 | $18,40 | -2,49 % | $19,19 | $19,19 | $18,01 | 86,20K |
| 2026-09-02 | $18,87 | -3,28 % | $19,37 | $19,82 | $18,51 | 141,10K |
| 2026-09-01 | $19,51 | -4,13 % | $20,16 | $20,22 | $19,43 | 45,80K |
| 2026-08-31 | $20,35 | -0,10 % | $20,49 | $20,53 | $20,13 | 47,20K |
| 2026-08-28 | $20,37 | +0,10 % | $20,52 | $20,72 | $20,31 | 35,00K |
| 2026-08-27 | $20,35 | +1,40 % | $20,27 | $20,60 | $20,08 | 49,20K |
| 2026-08-26 | $20,07 | -1,71 % | $20,47 | $20,47 | $20,02 | 47,90K |
| 2026-08-25 | $20,42 | -0,78 % | $20,71 | $20,84 | $20,13 | 34,70K |
| 2026-08-24 | $20,58 | +1,43 % | $20,26 | $20,85 | $20,01 | 69,20K |
| 2026-08-21 | $20,29 | +1,40 % | $20,03 | $20,51 | $19,88 | 59,20K |
| 2026-08-20 | $20,01 | -0,55 % | $20,04 | $20,20 | $19,74 | 54,80K |
| 2026-08-19 | $20,12 | +2,50 % | $19,99 | $20,56 | $19,84 | 95,30K |
| 2026-08-18 | $19,63 | +2,88 % | $18,92 | $19,84 | $18,33 | 102,10K |
| 2026-08-17 | $19,08 | -5,78 % | $20,06 | $20,06 | $19,00 | 45,70K |
| 2026-08-14 | $20,25 | +0,60 % | $20,12 | $20,59 | $19,52 | 97,20K |
| 2026-08-13 | $20,13 | -2,66 % | $20,80 | $20,80 | $19,82 | 62,70K |
| 2026-08-12 | $20,68 | -0,48 % | $20,79 | $21,00 | $20,35 | 84,50K |
| 2026-08-11 | $20,78 | -3,12 % | $21,41 | $21,67 | $20,49 | 56,10K |
| 2026-08-10 | $21,45 | -1,65 % | $21,66 | $21,66 | $21,21 | 55,30K |
| 2026-08-07 | $21,81 | +1,82 % | $21,23 | $21,91 | $21,21 | 71,10K |
| 2026-08-06 | $21,42 | -2,01 % | $21,45 | $21,60 | $21,06 | 53,20K |
| 2026-08-05 | $21,86 | +1,20 % | $21,60 | $21,90 | $20,84 | 89,00K |
| 2026-08-04 | $21,60 | +0,05 % | $21,41 | $22,01 | $21,41 | 86,70K |
| 2026-08-03 | $21,59 | +0,65 % | $21,42 | $22,18 | $20,80 | 84,20K |
| 2026-07-31 | $21,45 | -0,33 % | $21,60 | $21,86 | $20,90 | 76,70K |
| 2026-07-30 | $21,52 | +1,80 % | $20,86 | $22,04 | $20,51 | 129,80K |
| 2026-07-29 | $21,14 | -3,91 % | $22,25 | $22,36 | $20,95 | 104,10K |
| 2026-07-28 | $22,00 | +1,38 % | $22,03 | $22,50 | $21,38 | 68,10K |
| 2026-07-27 | $21,70 | +5,34 % | $20,70 | $22,08 | $20,70 | 87,20K |
| 2026-07-24 | $20,60 | -1,29 % | $20,84 | $21,29 | $20,50 | 45,80K |
| 2026-07-23 | $20,87 | -2,39 % | $20,97 | $21,57 | $20,50 | 92,60K |
| 2026-07-22 | $21,38 | +4,24 % | $20,50 | $21,53 | $20,50 | 87,40K |
| 2026-07-21 | $20,51 | -2,70 % | $21,15 | $21,26 | $20,50 | 57,20K |
| 2026-07-20 | $21,08 | +3,94 % | $20,28 | $21,18 | $18,80 | 89,50K |
| 2026-07-17 | $20,28 | -1,07 % | $20,50 | $20,74 | $19,98 | 93,40K |
| 2026-07-16 | $20,50 | +1,64 % | $20,46 | $20,80 | $20,32 | 74,30K |
| 2026-07-15 | $20,17 | -1,61 % | $20,60 | $21,21 | $20,09 | 72,80K |
| 2026-07-14 | $20,50 | -0,05 % | $20,47 | $20,93 | $20,47 | 67,80K |
| 2026-07-13 | $20,51 | -2,19 % | $21,07 | $21,20 | $20,50 | 78,40K |
| 2026-07-10 | $20,97 | +1,26 % | $20,90 | $21,15 | $20,45 | 73,10K |
| 2026-07-09 | $20,71 | +5,99 % | $19,25 | $20,92 | $19,25 | 130,60K |
| 2026-07-08 | $19,54 | -9,91 % | $21,45 | $21,71 | $19,52 | 132,20K |
| 2026-07-07 | $21,69 | -5,28 % | $23,01 | $23,06 | $21,62 | 138,90K |
| 2026-07-06 | $22,90 | +5,14 % | $21,67 | $23,36 | $21,61 | 141,60K |
| 2026-07-02 | $21,78 | -12,85 % | $19,29 | $23,07 | $19,13 | 478,00K |
| 2026-07-01 | $24,99 | +1,88 % | $24,91 | $26,81 | $24,91 | 350,20K |
| 2026-06-30 | $24,53 | -3,99 % | $25,52 | $25,78 | $24,40 | 93,40K |
| 2026-06-29 | $25,55 | +2,86 % | $24,97 | $25,70 | $24,30 | 211,70K |
| 2026-06-26 | $24,84 | +4,72 % | $23,82 | $24,86 | $23,75 | 228,20K |
| 2026-06-25 | $23,72 | -0,13 % | $23,71 | $23,99 | $22,50 | 122,70K |
| 2026-06-24 | $23,75 | +2,33 % | $23,66 | $24,37 | $23,43 | 131,80K |
| 2026-06-23 | $23,21 | -0,56 % | $23,17 | $24,15 | $22,62 | 83,50K |
| 2026-06-22 | $23,34 | -2,30 % | $23,80 | $24,38 | $23,30 | 146,60K |
| 2026-06-18 | $23,89 | +2,01 % | $23,42 | $24,20 | $23,27 | 163,90K |
| 2026-06-17 | $23,42 | +1,56 % | $23,27 | $24,64 | $23,18 | 75,80K |
| 2026-06-16 | $23,06 | -2,70 % | $23,65 | $24,49 | $22,90 | 54,90K |
| 2026-06-15 | $23,70 | -2,55 % | $24,29 | $24,37 | $23,53 | 43,30K |
| 2026-06-12 | $24,32 | -1,94 % | $24,69 | $25,50 | $24,19 | 67,20K |
| 2026-06-11 | $24,80 | +0,85 % | $24,57 | $25,28 | $23,96 | 56,10K |
| 2026-06-10 | $24,59 | +2,72 % | $23,95 | $25,26 | $23,95 | 78,60K |
| 2026-06-09 | $23,94 | -0,13 % | $23,87 | $24,97 | $23,38 | 100,70K |
| 2026-06-08 | $23,97 | +0,17 % | $24,14 | $24,75 | $23,74 | 46,00K |
| 2026-06-05 | $23,93 | 0,00 % | $24,07 | $24,19 | $23,73 | 27,50K |
| 2026-06-04 | $23,93 | +2,70 % | $23,62 | $24,29 | $23,26 | 48,80K |
| 2026-06-03 | $23,30 | -2,67 % | $23,60 | $23,62 | $23,07 | 38,20K |
| 2026-06-02 | $23,94 | -0,91 % | $23,83 | $24,23 | $23,20 | 34,40K |
| 2026-06-01 | $24,16 | +1,85 % | $23,48 | $24,75 | $23,08 | 103,70K |
| 2026-05-29 | $23,72 | -1,25 % | $24,27 | $24,39 | $23,43 | 60,80K |
| 2026-05-28 | $24,02 | +0,38 % | $24,03 | $24,82 | $23,20 | 85,80K |
| 2026-05-27 | $23,93 | +1,83 % | $23,47 | $24,40 | $23,43 | 86,40K |