Franklin Covey Co (FC)

FC
🏛️ 미국 →
20.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 43.12 43.67 42.63 43.53 0.2M
2023-12-28 42.79 43.07 42.44 42.97 0.0M
2023-12-27 42.34 42.90 42.34 42.86 0.0M
2023-12-26 41.20 42.55 41.20 42.50 0.1M
2023-12-22 41.49 41.94 40.59 41.61 0.1M
2023-12-21 41.71 41.88 40.80 41.47 0.1M
2023-12-20 41.28 42.33 40.71 41.13 0.1M
2023-12-19 40.65 41.76 40.65 41.15 0.1M
2023-12-18 40.38 40.89 39.79 40.70 0.0M
2023-12-15 41.00 41.00 39.64 40.32 0.1M
2023-12-14 40.44 40.93 39.53 40.71 0.1M
2023-12-13 39.50 40.21 38.34 40.21 0.1M
2023-12-12 39.64 40.13 39.34 39.46 0.0M
2023-12-11 39.94 40.02 39.61 39.73 0.0M
2023-12-08 40.39 40.48 39.82 39.93 0.0M
2023-12-07 38.29 41.09 37.89 40.73 0.2M
2023-12-06 39.24 39.40 38.09 38.34 0.0M
2023-12-05 39.50 39.73 38.93 39.05 0.0M
2023-12-04 39.35 40.00 39.20 39.54 0.0M
2023-12-01 39.06 39.41 38.66 39.30 0.1M
2023-11-30 39.68 39.68 38.73 38.88 0.0M
2023-11-29 39.22 39.75 39.01 39.27 0.1M
2023-11-28 39.26 39.58 39.05 39.17 0.0M
2023-11-27 39.93 40.26 39.50 40.03 0.0M
2023-11-24 40.02 40.12 39.84 40.07 0.0M
2023-11-22 40.00 40.41 39.52 39.83 0.0M
2023-11-21 39.11 39.88 38.85 39.67 0.0M
2023-11-20 39.18 39.45 38.90 39.25 0.1M
2023-11-17 38.28 39.25 38.28 38.91 0.1M
2023-11-16 38.42 39.07 38.15 38.37 0.1M
2023-11-15 38.13 38.49 37.90 38.39 0.1M
2023-11-14 37.04 37.90 36.78 37.82 0.1M
2023-11-13 37.58 37.58 36.28 36.69 0.1M
2023-11-10 36.77 38.30 36.47 37.83 0.1M
2023-11-09 36.21 37.35 36.12 36.70 0.1M
2023-11-08 36.17 36.46 35.98 36.33 0.1M
2023-11-07 35.04 36.82 34.65 36.35 0.1M
2023-11-06 35.22 36.09 34.43 34.95 0.1M
2023-11-03 35.69 36.74 34.39 35.93 0.3M
2023-11-02 35.36 35.67 32.19 35.08 0.3M
2023-11-01 39.26 39.42 38.44 38.63 0.1M
2023-10-31 38.10 39.50 38.10 39.41 0.1M
2023-10-30 37.88 38.53 37.31 37.98 0.0M
2023-10-27 38.18 38.34 36.94 37.69 0.2M
2023-10-26 38.96 38.96 37.70 38.18 0.1M
2023-10-25 38.52 39.16 38.31 38.77 0.0M
2023-10-24 38.38 38.74 37.85 38.72 0.1M
2023-10-23 38.58 38.97 38.14 38.27 0.0M
2023-10-20 39.53 39.53 38.07 38.63 0.1M
2023-10-19 39.71 40.07 38.95 39.40 0.0M
2023-10-18 40.33 40.59 39.70 39.91 0.0M
2023-10-17 39.93 40.79 39.65 40.60 0.1M
2023-10-16 40.46 40.69 39.79 40.11 0.1M
2023-10-13 40.31 40.53 39.72 40.05 0.0M
2023-10-12 41.04 41.04 40.20 40.39 0.0M
2023-10-11 41.97 42.54 40.72 40.97 0.1M
2023-10-10 41.03 42.38 41.03 42.04 0.0M
2023-10-09 40.52 41.15 40.21 41.13 0.0M
2023-10-06 41.40 41.62 40.93 41.06 0.0M
2023-10-05 41.82 41.82 40.92 41.47 0.1M
2023-10-04 42.00 42.41 41.71 41.94 0.0M
2023-10-03 42.87 43.02 42.02 42.12 0.0M
2023-10-02 42.90 43.13 42.47 43.06 0.1M
2023-09-29 43.29 43.29 42.75 42.92 0.1M
2023-09-28 42.76 43.43 42.71 42.98 0.1M
2023-09-27 42.61 43.33 42.39 42.66 0.0M
2023-09-26 42.78 42.93 41.99 42.65 0.1M
2023-09-25 41.70 43.78 41.70 42.80 0.1M
2023-09-22 41.66 41.89 41.44 41.77 0.1M
2023-09-21 42.13 42.48 41.47 41.86 0.1M
2023-09-20 42.80 43.04 42.40 42.51 0.0M
2023-09-19 42.98 43.17 42.58 42.70 0.1M
2023-09-18 42.72 43.10 42.31 43.09 0.0M
2023-09-15 42.51 42.61 41.97 42.50 0.2M
2023-09-14 41.61 42.63 41.55 42.61 0.0M
2023-09-13 42.26 42.26 41.44 41.61 0.0M
2023-09-12 41.57 41.92 41.36 41.92 0.0M
2023-09-11 42.09 42.15 41.32 41.72 0.0M
2023-09-08 40.79 42.03 40.37 41.96 0.1M
2023-09-07 41.00 41.19 40.43 40.88 0.1M
2023-09-06 41.33 41.90 40.87 40.98 0.1M
2023-09-05 41.55 41.59 40.72 41.14 0.1M
2023-09-01 42.92 43.00 41.70 41.92 0.1M
2023-08-31 43.40 43.88 42.56 42.67 0.1M
2023-08-30 44.33 44.44 43.23 43.40 0.1M
2023-08-29 44.54 44.85 44.25 44.41 0.0M
2023-08-28 44.59 44.89 44.10 44.29 0.0M
2023-08-25 44.70 45.09 44.39 44.54 0.0M
2023-08-24 44.84 44.98 44.24 44.66 0.0M
2023-08-23 44.62 45.17 44.62 45.00 0.0M
2023-08-22 44.74 44.79 43.58 44.59 0.0M
2023-08-21 45.00 45.16 44.31 44.62 0.0M
2023-08-18 44.74 45.26 44.74 45.07 0.0M
2023-08-17 45.64 45.94 45.01 45.07 0.0M
2023-08-16 46.13 46.50 45.49 45.56 0.0M
2023-08-15 46.46 47.00 46.30 46.55 0.0M
2023-08-14 46.40 46.96 46.22 46.75 0.0M
2023-08-11 45.72 46.78 45.64 46.65 0.0M
2023-08-10 46.04 46.77 45.48 45.90 0.1M
2023-08-09 46.38 46.38 45.39 46.03 0.0M
2023-08-08 47.47 47.47 46.54 46.77 0.0M
2023-08-07 48.20 48.30 47.36 47.87 0.0M
2023-08-04 48.03 48.76 48.01 48.36 0.0M
2023-08-03 46.94 48.34 46.78 48.15 0.1M
2023-08-02 47.40 47.79 47.10 47.14 0.1M
2023-08-01 47.32 47.76 46.86 47.58 0.1M
2023-07-31 46.39 47.73 46.39 47.65 0.1M
2023-07-28 45.62 46.50 45.60 46.46 0.1M
2023-07-27 45.77 46.11 45.53 45.72 0.1M
2023-07-26 45.21 45.91 45.18 45.66 0.0M
2023-07-25 45.01 45.42 44.88 45.05 0.0M
2023-07-24 44.99 45.35 44.43 45.23 0.1M
2023-07-21 45.68 45.68 44.69 44.73 0.1M
2023-07-20 46.22 46.57 44.33 45.30 0.1M
2023-07-19 45.52 46.33 45.51 46.06 0.1M
2023-07-18 44.91 45.60 44.50 45.43 0.1M
2023-07-17 45.00 45.73 44.92 45.10 0.0M
2023-07-14 44.86 45.21 44.04 45.00 0.0M
2023-07-13 45.34 45.66 44.52 44.89 0.1M
2023-07-12 45.40 45.41 44.64 45.12 0.1M
2023-07-11 44.03 44.85 43.73 44.76 0.1M
2023-07-10 43.23 43.97 43.03 43.71 0.1M
2023-07-07 43.38 43.72 42.87 43.39 0.1M
2023-07-06 43.18 43.62 42.88 43.46 0.1M
2023-07-05 44.10 44.10 43.10 43.50 0.1M
2023-07-03 43.88 44.98 43.69 44.25 0.1M
2023-06-30 45.55 45.79 43.06 43.68 0.2M
2023-06-29 40.03 45.88 39.28 45.12 0.4M
2023-06-28 35.29 35.90 34.90 35.73 0.1M
2023-06-27 35.15 35.46 35.05 35.07 0.1M
2023-06-26 35.00 35.33 34.74 35.02 0.1M
2023-06-23 35.47 35.86 35.06 35.12 0.2M
2023-06-22 35.77 35.78 35.00 35.72 0.1M
2023-06-21 36.39 36.39 35.84 35.84 0.0M
2023-06-20 36.50 37.05 36.23 36.50 0.0M
2023-06-16 36.48 36.91 35.76 36.59 0.2M
2023-06-15 35.20 36.25 35.06 36.17 0.1M
2023-06-14 35.31 35.59 34.36 35.20 0.1M
2023-06-13 35.41 35.73 35.15 35.39 0.1M
2023-06-12 35.64 35.64 35.00 35.19 0.1M
2023-06-09 36.57 36.57 35.62 35.71 0.0M
2023-06-08 37.02 37.37 36.49 36.50 0.0M
2023-06-07 37.18 37.73 36.77 37.00 0.1M
2023-06-06 36.50 37.23 36.49 37.00 0.1M
2023-06-05 37.65 37.65 36.56 36.63 0.1M
2023-06-02 37.28 37.96 37.23 37.95 0.1M
2023-06-01 36.94 37.18 36.80 36.97 0.0M
2023-05-31 36.45 37.09 36.34 36.92 0.1M
2023-05-30 37.36 37.70 36.28 36.45 0.1M
2023-05-26 37.58 38.14 37.24 37.27 0.1M
2023-05-25 37.72 37.78 37.25 37.61 0.0M
2023-05-24 37.51 38.32 37.43 37.82 0.1M
2023-05-23 37.02 37.76 36.88 37.66 0.1M
2023-05-22 36.77 37.26 36.62 37.14 0.0M
2023-05-19 37.43 37.43 36.66 36.76 0.0M
2023-05-18 36.81 37.10 36.47 37.06 0.0M
2023-05-17 36.39 37.05 36.33 36.92 0.1M
2023-05-16 36.27 36.60 36.00 36.34 0.1M
2023-05-15 35.79 36.37 35.79 36.30 0.1M
2023-05-12 35.56 35.88 35.51 35.72 0.0M
2023-05-11 35.50 35.64 35.09 35.48 0.0M
2023-05-10 35.43 35.89 35.16 35.69 0.1M
2023-05-09 35.24 35.36 34.95 35.20 0.1M
2023-05-08 35.68 35.84 34.86 35.25 0.1M
2023-05-05 35.40 35.72 34.94 35.62 0.1M
2023-05-04 35.60 35.88 34.60 34.98 0.1M
2023-05-03 35.51 36.53 35.42 35.89 0.1M
2023-05-02 36.30 36.30 35.20 35.41 0.1M
2023-05-01 36.66 36.69 35.89 36.46 0.1M
2023-04-28 36.08 37.16 36.08 36.72 0.1M
2023-04-27 36.03 36.76 35.91 36.00 0.1M
2023-04-26 36.00 36.32 35.60 36.11 0.1M
2023-04-25 36.91 37.07 36.00 36.27 0.1M
2023-04-24 37.58 37.80 36.93 36.97 0.1M
2023-04-21 37.90 37.97 37.51 37.70 0.1M
2023-04-20 37.98 38.18 37.66 37.94 0.0M
2023-04-19 38.68 38.68 37.83 38.11 0.1M
2023-04-18 38.95 39.25 38.63 38.73 0.1M
2023-04-17 39.46 39.75 38.77 38.80 0.1M
2023-04-14 39.87 40.40 39.07 39.37 0.1M
2023-04-13 38.67 40.04 38.67 39.97 0.1M
2023-04-12 38.72 39.11 37.98 38.63 0.1M
2023-04-11 38.59 39.45 38.38 38.38 0.1M
2023-04-10 37.92 38.77 37.92 38.58 0.1M
2023-04-06 37.84 38.52 37.67 38.11 0.1M
2023-04-05 37.82 38.35 37.79 37.80 0.1M
2023-04-04 38.72 38.73 37.61 38.05 0.2M
2023-04-03 38.43 39.24 38.04 38.65 0.2M
2023-03-31 36.54 38.52 36.07 38.47 0.3M
2023-03-30 39.60 40.40 35.56 36.24 0.6M
2023-03-29 44.22 44.55 43.82 44.22 0.1M
2023-03-28 45.42 45.95 43.60 44.05 0.1M
2023-03-27 46.75 46.75 45.28 45.85 0.1M
2023-03-24 45.55 46.52 45.55 46.14 0.1M
2023-03-23 46.29 46.55 45.65 45.87 0.0M
2023-03-22 46.73 47.22 46.06 46.14 0.0M
2023-03-21 45.72 46.89 45.72 46.65 0.1M
2023-03-20 44.85 45.33 44.60 45.11 0.1M
2023-03-17 45.53 45.60 44.60 44.65 0.1M
2023-03-16 44.86 46.07 44.61 45.68 0.0M
2023-03-15 44.72 45.62 43.97 45.16 0.1M
2023-03-14 46.00 46.49 45.22 45.33 0.1M
2023-03-13 45.00 45.99 44.99 45.08 0.0M
2023-03-10 46.64 47.16 45.42 45.53 0.1M
2023-03-09 47.60 47.94 46.73 46.83 0.0M
2023-03-08 47.26 48.29 47.05 47.45 0.0M
2023-03-07 47.38 47.77 47.19 47.27 0.1M
2023-03-06 47.69 47.99 47.10 47.28 0.1M
2023-03-03 47.51 48.10 47.21 47.58 0.0M
2023-03-02 47.58 48.04 46.90 47.43 0.0M
2023-03-01 46.97 47.84 46.97 47.65 0.0M
2023-02-28 46.78 47.88 46.78 46.87 0.1M
2023-02-27 47.81 48.20 46.90 46.90 0.0M
2023-02-24 47.31 48.15 47.02 47.40 0.1M
2023-02-23 47.99 48.77 47.69 47.74 0.1M
2023-02-22 48.54 49.43 47.71 47.71 0.1M
2023-02-21 48.51 49.26 48.03 48.38 0.1M
2023-02-17 48.53 49.42 48.42 49.08 0.1M
2023-02-16 48.43 49.70 48.00 48.35 0.1M
2023-02-15 47.83 49.13 47.09 48.80 0.0M
2023-02-14 48.15 48.45 47.33 48.07 0.1M
2023-02-13 47.30 48.27 46.96 48.06 0.0M
2023-02-10 46.82 47.73 46.56 47.27 0.0M
2023-02-09 49.35 49.77 46.80 46.86 0.1M
2023-02-08 48.68 49.30 48.02 49.14 0.1M
2023-02-07 47.93 49.04 47.44 48.83 0.1M
2023-02-06 48.71 48.71 47.72 48.16 0.1M
2023-02-03 47.57 48.70 47.57 48.57 0.1M
2023-02-02 47.33 48.71 47.00 47.83 0.1M
2023-02-01 46.17 47.69 46.01 47.24 0.1M
2023-01-31 45.26 46.68 45.15 46.40 0.0M
2023-01-30 44.77 45.72 44.77 45.02 0.1M
2023-01-27 45.35 45.83 44.98 45.00 0.0M
2023-01-26 45.44 45.87 44.91 45.33 0.0M
2023-01-25 44.88 45.49 44.76 45.28 0.1M
2023-01-24 45.56 45.63 45.00 45.05 0.1M
2023-01-23 45.29 45.60 44.97 45.18 0.0M
2023-01-20 45.46 45.68 44.97 45.34 0.0M
2023-01-19 44.64 45.87 44.64 45.11 0.1M
2023-01-18 45.14 46.13 44.79 44.92 0.1M
2023-01-17 46.09 46.45 45.01 45.01 0.0M
2023-01-13 45.52 46.50 45.52 46.18 0.0M
2023-01-12 45.10 45.57 44.71 45.52 0.1M
2023-01-11 44.50 45.66 44.29 44.89 0.1M
2023-01-10 43.88 44.82 43.88 44.37 0.0M
2023-01-09 43.55 44.70 43.55 44.13 0.1M
2023-01-06 43.00 45.29 41.05 44.03 0.3M
2023-01-05 47.86 47.86 46.07 46.09 0.1M
2023-01-04 48.68 48.88 47.99 48.07 0.1M
2023-01-03 47.38 48.82 46.89 48.22 0.0M