XNYS
Datos históricos de Franklin Covey Co.
Franklin Covey Co. · FC
$18.15
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:06 UTC
- Variación en el periodo
- +5.77%
- Máximo
- US$26.81
- 1 de julio de 2026
- Mínimo
- US$11.16
- 13 de marzo de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.18 | 18.51 | 18.00 | 18.15 | −0.55% | 68,062.4 |
| 8 oct 2026 | 18.06 | 18.56 | 17.98 | 18.25 | +1.11% | 60,528.25 |
| 7 oct 2026 | 17.37 | 18.28 | 17.16 | 18.05 | +3.44% | 56,575.132 |
| 6 oct 2026 | 17.53 | 17.81 | 17.20 | 17.45 | +0.58% | 31,277.197 |
| 5 oct 2026 | 17.12 | 17.48 | 17.12 | 17.35 | +0.12% | 40,103.747 |
| 2 oct 2026 | 17.66 | 17.84 | 17.19 | 17.33 | −0.63% | 45,038.319 |
| 1 oct 2026 | 17.12 | 17.52 | 16.97 | 17.44 | +1.99% | 52,745.081 |
| 30 sep 2026 | 16.92 | 17.18 | 16.80 | 17.10 | +1.54% | 59,417.776 |
| 29 sep 2026 | 16.86 | 16.97 | 16.37 | 16.84 | −0.65% | 42,404.284 |
| 28 sep 2026 | 17.11 | 17.11 | 16.79 | 16.95 | −2.08% | 42,866.345 |
| 25 sep 2026 | 17.18 | 17.39 | 17.18 | 17.31 | +0.23% | 33,677.592 |
| 24 sep 2026 | 17.29 | 17.40 | 16.88 | 17.27 | +0.41% | 60,253.194 |
| 23 sep 2026 | 17.39 | 17.39 | 17.14 | 17.20 | −2.05% | 30,986.679 |
| 22 sep 2026 | 17.76 | 17.76 | 17.22 | 17.56 | +0.11% | 90,062.971 |
| 21 sep 2026 | 17.40 | 17.64 | 17.07 | 17.54 | +1.56% | 58,191.182 |
| 18 sep 2026 | 17.57 | 17.62 | 17.07 | 17.27 | −1.43% | 100,739.684 |
| 17 sep 2026 | 17.90 | 17.94 | 17.28 | 17.52 | −1.63% | 53,183.51 |
| 16 sep 2026 | 18.01 | 18.14 | 17.52 | 17.81 | −1.06% | 36,610.909 |
| 15 sep 2026 | 18.24 | 18.24 | 17.82 | 18.00 | −1.32% | 57,079.865 |
| 14 sep 2026 | 17.97 | 18.45 | 17.70 | 18.24 | +1.56% | 69,238.026 |
| 11 sep 2026 | 18.07 | 18.25 | 17.91 | 17.96 | +0.28% | 48,903.584 |
| 10 sep 2026 | 18.02 | 18.28 | 17.81 | 17.91 | −1.59% | 62,011.041 |
| 9 sep 2026 | 18.81 | 19.47 | 18.00 | 18.20 | −3.24% | 69,880.01 |
| 8 sep 2026 | 19.19 | 19.48 | 18.52 | 18.81 | −1.10% | 82,092.849 |
| 4 sep 2026 | 18.31 | 19.10 | 18.21 | 19.02 | +3.37% | 64,339.703 |
| 3 sep 2026 | 19.19 | 19.19 | 18.01 | 18.40 | −2.49% | 86,239.721 |
| 2 sep 2026 | 19.37 | 19.82 | 18.51 | 18.87 | −3.28% | 141,107.149 |
| 1 sep 2026 | 20.16 | 20.22 | 19.43 | 19.51 | −4.13% | 45,814.195 |
| 31 ago 2026 | 20.49 | 20.53 | 20.13 | 20.35 | −0.10% | 47,179.337 |
| 28 ago 2026 | 20.52 | 20.72 | 20.31 | 20.37 | +0.10% | 35,003.924 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.