Franklin Covey Company Common Stockのデータ

Franklin Covey Company Common Stockの基本情報

名前 Franklin Covey Company Common Stock
ティッカー FC
国 United States
上場年 nan
セクター Consumer Services

Franklin Covey Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.38 26.15 27.38 26.3 59100.0 26.3
2021-02-12 27.6 26.61 27.53 26.89 72100.0 26.89
2021-02-11 28.67 27.21 28.58 27.46 71700.0 27.46
2021-02-10 29.39 27.58 28.12 28.2 137000.0 28.2
2021-02-09 28.23 27.16 27.8 28.1 125300.0 28.1
2021-02-08 28.4 27.11 28.19 27.75 111000.0 27.75
2021-02-05 29.31 27.5 28.91 27.7 138800.0 27.7
2021-02-04 27.93 26.0 26.06 27.8 144500.0 27.8
2021-02-03 25.88 24.91 25.55 25.59 36700.0 25.59
2021-02-02 25.78 24.52 25.0 25.76 72500.0 25.76
2021-02-01 24.75 23.94 24.14 24.71 46200.0 24.71
2021-01-29 24.21 23.82 24.13 24.05 92100.0 24.05
2021-01-28 25.32 24.12 25.26 24.15 44300.0 24.15
2021-01-27 25.35 23.89 24.49 25.0 84700.0 25.0
2021-01-26 25.39 24.65 25.03 25.02 54100.0 25.02
2021-01-25 25.13 24.15 24.86 25.04 57200.0 25.04
2021-01-22 25.01 24.04 24.24 24.96 57200.0 24.96
2021-01-21 24.59 23.99 24.5 24.49 37500.0 24.49
2021-01-20 25.68 23.92 24.48 24.55 60400.0 24.55
2021-01-19 25.46 24.23 25.16 24.41 76000.0 24.41
2021-01-15 25.63 24.19 24.19 24.92 67800.0 24.92
2021-01-14 25.29 24.52 24.83 24.61 48200.0 24.61
2021-01-13 25.07 24.1 24.56 24.72 50900.0 24.72
2021-01-12 25.39 23.84 24.0 24.67 105700.0 24.67
2021-01-11 25.1 23.81 24.81 24.13 66400.0 24.13
2021-01-08 26.28 24.54 24.83 25.07 99500.0 25.07
2021-01-07 24.98 23.63 24.33 24.72 94300.0 24.72
2021-01-06 24.86 23.51 23.51 23.92 80500.0 23.92
2021-01-05 23.69 22.53 22.68 23.22 43800.0 23.22
2021-01-04 22.64 21.24 22.4 22.41 72700.0 22.41
2020-12-31 22.66 22.11 22.4 22.27 27700.0 22.27
2020-12-30 22.61 22.27 22.33 22.43 24700.0 22.43
2020-12-29 22.63 22.07 22.63 22.22 32700.0 22.22
2020-12-28 22.67 22.12 22.47 22.43 31700.0 22.43
2020-12-24 22.56 22.17 22.5 22.25 14900.0 22.25
2020-12-23 22.71 22.0 22.5 22.57 19200.0 22.57
2020-12-22 23.02 22.15 22.78 22.3 27900.0 22.3
2020-12-21 23.5 22.34 23.14 22.88 66300.0 22.88
2020-12-18 24.01 23.12 23.55 23.65 160300.0 23.65
2020-12-17 23.78 23.11 23.52 23.55 45700.0 23.55
2020-12-16 24.26 23.12 23.96 23.51 93100.0 23.51
2020-12-15 24.06 23.76 23.95 23.99 28800.0 23.99
2020-12-14 23.94 23.28 23.83 23.66 38600.0 23.66
2020-12-11 23.72 22.95 23.22 23.44 49100.0 23.44
2020-12-10 23.57 22.86 22.93 23.37 50600.0 23.37
2020-12-09 23.79 22.76 23.42 22.89 46100.0 22.89
2020-12-08 23.28 22.1 22.14 23.23 48200.0 23.23
2020-12-07 22.77 22.06 22.48 22.29 24300.0 22.29
2020-12-04 22.75 22.15 22.25 22.61 68400.0 22.61
2020-12-03 23.11 21.84 22.45 22.17 65300.0 22.17
2020-12-02 23.1 22.03 22.94 22.24 52100.0 22.24
2020-12-01 23.18 22.22 22.36 22.99 54400.0 22.99
2020-11-30 22.54 21.83 22.31 21.97 223700.0 21.97
2020-11-27 22.65 22.11 22.53 22.47 30200.0 22.47
2020-11-25 23.15 22.5 22.58 22.68 56900.0 22.68
2020-11-24 23.05 22.08 22.44 22.73 80200.0 22.73
2020-11-23 22.16 21.53 22.05 21.98 58100.0 21.98
2020-11-20 22.16 21.51 21.77 21.94 42500.0 21.94
2020-11-19 22.38 21.21 22.25 22.05 39100.0 22.05
2020-11-18 23.07 22.42 22.8 22.44 92100.0 22.44
2020-11-17 23.49 22.52 23.24 22.57 55700.0 22.57
2020-11-16 23.85 22.9 23.41 23.48 60700.0 23.48
2020-11-13 23.41 22.49 23.37 22.82 68200.0 22.82
2020-11-12 23.57 23.21 23.21 23.37 33200.0 23.37
2020-11-11 24.7 23.12 24.66 23.54 52400.0 23.54
2020-11-10 25.45 23.89 24.25 24.54 101500.0 24.54
2020-11-09 24.93 22.26 22.26 23.89 110000.0 23.89
2020-11-06 21.99 20.12 20.51 20.89 110500.0 20.89
2020-11-05 18.96 17.97 17.97 18.85 53000.0 18.85
2020-11-04 18.22 17.09 17.52 17.95 77500.0 17.95
2020-11-03 17.82 17.13 17.13 17.7 42400.0 17.7
2020-11-02 17.15 16.63 17.15 16.75 40200.0 16.75
2020-10-30 17.51 16.57 16.79 16.92 29200.0 16.92
2020-10-29 17.31 16.5 16.5 17.18 37800.0 17.18
2020-10-28 16.95 16.5 16.9 16.56 71000.0 16.56
2020-10-27 17.74 17.11 17.59 17.2 31800.0 17.2
2020-10-26 18.29 17.36 18.11 17.65 29000.0 17.65
2020-10-23 18.52 17.93 18.52 18.32 39500.0 18.32
2020-10-22 18.55 17.97 17.97 18.41 25800.0 18.41
2020-10-21 18.12 17.16 17.92 17.92 41000.0 17.92
2020-10-20 18.18 17.84 18.18 17.91 24400.0 17.91
2020-10-19 18.71 17.94 18.71 17.99 24000.0 17.99
2020-10-16 18.84 18.31 18.37 18.59 19600.0 18.59
2020-10-15 18.64 17.83 18.15 18.32 37900.0 18.32
2020-10-14 18.68 18.35 18.56 18.39 51500.0 18.39
2020-10-13 18.59 18.12 18.36 18.58 67800.0 18.58
2020-10-12 18.59 18.11 18.59 18.51 40200.0 18.51
2020-10-09 18.58 18.03 18.3 18.58 29800.0 18.58
2020-10-08 18.4 18.11 18.4 18.17 55300.0 18.17
2020-10-07 18.48 17.87 17.99 18.33 46400.0 18.33
2020-10-06 18.4 17.55 17.69 17.86 54400.0 17.86
2020-10-05 17.57 17.21 17.43 17.51 59700.0 17.51
2020-10-02 17.41 16.64 17.09 17.25 100800.0 17.25
2020-10-01 18.01 17.4 17.7 17.4 90400.0 17.4
2020-09-30 18.25 17.62 18.02 17.74 76300.0 17.74
2020-09-29 18.27 17.9 18.27 17.96 64500.0 17.96
2020-09-28 18.28 17.47 17.5 18.05 134100.0 18.05
2020-09-25 17.61 17.14 17.14 17.49 30900.0 17.49
2020-09-24 17.7 17.0 17.18 17.32 55900.0 17.32
2020-09-23 17.94 17.1 17.62 17.14 79800.0 17.14
2020-09-22 17.84 17.32 17.62 17.58 55700.0 17.58
2020-09-21 17.9 17.19 17.9 17.56 96200.0 17.56
2020-09-18 18.71 18.16 18.55 18.26 133300.0 18.26
2020-09-17 18.8 18.29 18.65 18.36 103700.0 18.36
2020-09-16 19.28 18.62 18.68 18.95 77900.0 18.95
2020-09-15 19.01 18.45 18.63 18.71 70600.0 18.71
2020-09-14 18.91 18.44 18.73 18.45 80900.0 18.45
2020-09-11 19.17 18.12 18.58 18.53 87200.0 18.53
2020-09-10 19.31 18.39 19.16 18.58 221300.0 18.58
2020-09-09 19.49 19.1 19.49 19.13 71000.0 19.13
2020-09-08 19.7 19.1 19.1 19.36 61900.0 19.36
2020-09-04 19.75 18.97 19.75 19.21 72100.0 19.21
2020-09-03 20.16 19.27 19.99 19.45 69100.0 19.45
2020-09-02 20.14 19.61 19.61 20.01 76900.0 20.01
2020-09-01 19.79 19.31 19.62 19.68 52300.0 19.68
2020-08-31 20.38 19.52 20.38 19.74 90400.0 19.74
2020-08-28 20.7 20.13 20.63 20.42 38100.0 20.42
2020-08-27 20.73 20.03 20.06 20.52 67600.0 20.52
2020-08-26 20.34 19.91 20.23 20.1 54800.0 20.1
2020-08-25 20.26 19.46 19.95 20.21 84400.0 20.21
2020-08-24 20.15 19.61 19.9 19.89 45600.0 19.89
2020-08-21 20.1 19.44 19.87 19.74 53700.0 19.74
2020-08-20 20.23 19.61 19.87 20.07 52700.0 20.07
2020-08-19 20.54 20.0 20.14 20.14 61300.0 20.14
2020-08-18 20.54 20.0 20.54 20.1 39000.0 20.1
2020-08-17 21.0 20.28 21.0 20.55 116700.0 20.55
2020-08-14 20.97 20.36 20.63 20.93 52300.0 20.93
2020-08-13 21.21 20.73 20.97 20.95 32600.0 20.95
2020-08-12 21.61 20.9 21.48 21.22 46800.0 21.22
2020-08-11 21.77 20.85 21.05 21.18 63700.0 21.18
2020-08-10 21.22 20.38 20.38 20.72 63300.0 20.72
2020-08-07 20.31 19.59 19.7 20.23 54900.0 20.23
2020-08-06 19.84 19.38 19.5 19.79 48600.0 19.79
2020-08-05 19.4 19.01 19.2 19.39 58600.0 19.39
2020-08-04 19.09 18.01 18.05 18.91 92100.0 18.91
2020-08-03 18.33 17.76 18.21 18.16 78400.0 18.16
2020-07-31 18.29 17.63 18.16 18.09 90100.0 18.09
2020-07-30 18.73 18.15 18.5 18.34 68800.0 18.34
2020-07-29 18.91 18.34 18.34 18.87 91500.0 18.87
2020-07-28 18.35 17.91 17.94 18.2 92400.0 18.2
2020-07-27 18.5 17.78 18.3 18.23 76200.0 18.23
2020-07-24 18.79 18.33 18.49 18.33 90200.0 18.33
2020-07-23 18.7 18.22 18.5 18.57 71200.0 18.57
2020-07-22 18.48 17.7 18.11 18.39 117200.0 18.39
2020-07-21 18.7 18.03 18.03 18.34 121400.0 18.34
2020-07-20 18.08 17.44 18.07 17.77 90100.0 17.77
2020-07-17 18.85 17.95 18.59 17.96 74700.0 17.96
2020-07-16 19.16 18.23 18.99 18.51 106000.0 18.51
2020-07-15 19.57 18.84 19.29 19.16 172600.0 19.16
2020-07-14 19.28 17.64 17.64 18.85 203900.0 18.85
2020-07-13 18.74 17.56 18.74 17.76 288100.0 17.76
2020-07-10 20.16 17.0 17.3 18.6 616100.0 18.6
2020-07-09 20.39 18.88 20.25 19.18 341300.0 19.18
2020-07-08 20.45 19.4 20.2 20.28 202000.0 20.28
2020-07-07 21.07 20.04 20.98 20.16 142900.0 20.16
2020-07-06 22.35 20.6 22.16 21.29 161400.0 21.29
2020-07-02 22.09 21.46 21.82 21.77 86300.0 21.77
2020-07-01 21.88 20.98 21.61 21.4 78900.0 21.4
2020-06-30 21.44 20.8 20.98 21.4 191400.0 21.4
2020-06-29 21.51 20.74 21.0 21.0 128100.0 21.0
2020-06-26 21.69 20.63 21.27 20.7 467000.0 20.7
2020-06-25 21.71 20.86 21.1 21.39 168100.0 21.39
2020-06-24 22.2 21.1 21.57 21.17 159600.0 21.17
2020-06-23 22.56 21.82 22.48 21.87 141400.0 21.87
2020-06-22 22.48 21.5 22.25 22.26 106000.0 22.26
2020-06-19 24.12 22.19 23.45 22.25 281900.0 22.25
2020-06-18 23.91 23.3 23.5 23.44 108300.0 23.44
2020-06-17 24.18 22.26 23.0 23.3 596800.0 23.3
2020-06-16 23.3 22.3 22.95 22.86 79500.0 22.86
2020-06-15 22.63 21.48 21.8 22.19 107100.0 22.19
2020-06-12 23.47 21.9 22.4 22.46 104000.0 22.46
2020-06-11 24.03 21.27 22.94 21.47 129300.0 21.47
2020-06-10 24.93 23.55 24.0 23.85 127700.0 23.85
2020-06-09 25.02 24.02 25.0 24.28 88100.0 24.28
2020-06-08 25.66 24.52 24.9 25.6 85300.0 25.6
2020-06-05 24.89 23.29 23.29 24.47 101000.0 24.47
2020-06-04 22.51 21.46 21.53 22.23 64900.0 22.23
2020-06-03 22.06 20.41 20.74 21.75 132100.0 21.75
2020-06-02 21.23 20.19 21.08 20.32 96400.0 20.32
2020-06-01 21.54 20.72 21.27 20.75 118100.0 20.75
2020-05-29 21.53 20.03 20.61 21.3 129400.0 21.3
2020-05-28 22.36 20.62 22.3 20.86 110700.0 20.86
2020-05-27 22.06 20.65 20.65 22.04 149200.0 22.04
2020-05-26 21.97 20.14 21.0 20.15 249000.0 20.15
2020-05-22 20.53 19.91 20.53 20.34 55100.0 20.34
2020-05-21 20.53 19.48 20.05 20.3 67400.0 20.3
2020-05-20 19.91 18.82 19.1 19.83 65700.0 19.83
2020-05-19 19.6 18.72 19.35 18.97 108000.0 18.97
2020-05-18 20.31 19.6 19.82 19.7 115700.0 19.7
2020-05-15 19.1 18.71 19.1 18.89 108200.0 18.89
2020-05-14 19.4 17.9 18.56 19.11 105800.0 19.11
2020-05-13 20.26 18.83 19.73 19.14 103300.0 19.14
2020-05-12 21.0 19.89 20.59 19.91 82800.0 19.91
2020-05-11 20.86 20.21 20.52 20.58 70100.0 20.58
2020-05-08 20.99 20.12 20.12 20.72 59700.0 20.72
2020-05-07 20.43 19.6 20.16 19.87 58500.0 19.87
2020-05-06 20.38 19.56 20.38 19.8 84500.0 19.8
2020-05-05 21.09 20.02 20.62 20.29 94500.0 20.29
2020-05-04 20.26 19.16 19.16 20.16 79400.0 20.16
2020-05-01 20.35 19.0 20.35 19.71 62200.0 19.71
2020-04-30 21.1 19.67 20.83 20.75 97800.0 20.75
2020-04-29 21.58 19.79 19.9 21.35 115400.0 21.35
2020-04-28 20.53 19.25 20.4 19.43 82000.0 19.43
2020-04-27 19.93 18.87 18.87 19.86 70400.0 19.86
2020-04-24 18.82 18.01 18.11 18.74 90500.0 18.74
2020-04-23 18.42 17.78 17.99 17.99 90900.0 17.99
2020-04-22 18.23 17.2 17.53 17.92 101200.0 17.92
2020-04-21 17.53 16.8 17.3 16.98 75700.0 16.98
2020-04-20 18.18 17.59 17.79 17.86 60700.0 17.86
2020-04-17 19.25 18.25 18.56 18.3 79800.0 18.3
2020-04-16 18.06 17.31 17.69 17.97 104100.0 17.97
2020-04-15 18.41 17.47 17.86 17.88 85000.0 17.88
2020-04-14 19.52 18.38 18.38 18.64 82700.0 18.64
2020-04-13 19.62 17.71 19.62 18.1 90100.0 18.1
2020-04-09 20.39 18.92 20.1 19.72 131400.0 19.72
2020-04-08 19.65 18.65 18.94 19.51 165400.0 19.51
2020-04-07 19.5 18.12 18.36 18.8 167600.0 18.8
2020-04-06 18.34 17.06 17.25 17.96 126800.0 17.96
2020-04-03 18.42 15.54 16.76 16.75 320000.0 16.75
2020-04-02 15.72 14.21 14.39 15.37 196700.0 15.37
2020-04-01 15.16 14.08 14.83 14.51 167600.0 14.51
2020-03-31 16.23 15.09 15.22 15.54 152100.0 15.54
2020-03-30 15.96 14.77 15.0 15.4 122000.0 15.4
2020-03-27 16.85 15.0 16.69 15.01 147900.0 15.01
2020-03-26 17.48 15.43 15.43 17.44 184200.0 17.44
2020-03-25 16.3 14.5 15.19 15.41 188500.0 15.41
2020-03-24 14.92 13.44 13.94 14.88 165100.0 14.88
2020-03-23 15.41 12.61 15.37 13.15 130000.0 13.15
2020-03-20 16.89 14.92 15.55 15.42 210400.0 15.42
2020-03-19 15.68 13.05 13.41 15.43 113900.0 15.43
2020-03-18 16.01 13.38 15.88 13.4 144300.0 13.4
2020-03-17 18.25 16.1 18.02 16.47 237600.0 16.47
2020-03-16 20.54 17.54 20.0 17.79 117200.0 17.79
2020-03-13 23.08 21.47 22.76 23.07 254200.0 23.07
2020-03-12 26.34 21.87 25.2 21.87 134000.0 21.87
2020-03-11 26.17 24.54 26.17 24.95 94200.0 24.95
2020-03-10 27.02 25.46 25.97 26.74 118000.0 26.74
2020-03-09 26.85 25.46 26.63 25.51 140700.0 25.51
2020-03-06 29.47 27.56 29.3 27.95 235500.0 27.95
2020-03-05 31.19 29.56 30.64 29.91 111700.0 29.91
2020-03-04 31.27 30.8 31.21 31.27 60400.0 31.27
2020-03-03 32.09 30.57 31.67 30.88 91600.0 30.88
2020-03-02 31.51 30.75 31.45 31.49 179100.0 31.49
2020-02-28 33.02 30.66 32.27 31.45 149300.0 31.45
2020-02-27 33.4 32.46 33.0 33.03 133800.0 33.03
2020-02-26 33.55 32.66 33.29 33.06 105700.0 33.06
2020-02-25 34.18 32.42 34.06 33.07 100500.0 33.07
2020-02-24 34.66 33.03 34.66 33.94 72900.0 33.94
2020-02-21 35.91 34.87 35.42 35.52 98300.0 35.52
2020-02-20 35.57 34.16 34.16 35.39 130200.0 35.39
2020-02-19 34.89 33.39 33.39 34.19 107500.0 34.19
2020-02-18 34.07 33.0 33.0 33.4 78300.0 33.4