Italia markets closed

Franklin Covey Co. (FC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,93-0,64 (-1,62%)
In data: 03:44PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202439,4939,6338,8838,9338,9344.034
29 apr 202439,5039,9039,2039,5739,5764.200
26 apr 202439,6539,6538,8239,5439,5449.700
25 apr 202439,4139,8538,3639,3339,33131.600
24 apr 202440,1440,5039,5639,5839,58101.500
23 apr 202439,8440,7839,8440,3040,3097.400
22 apr 202439,5840,4839,4239,9139,91114.700
19 apr 202438,5039,5238,3239,4839,48133.000
18 apr 202438,5338,9837,3837,9837,98132.700
17 apr 202438,4338,8037,5338,2038,20144.600
16 apr 202438,5438,9638,0538,3538,3593.900
15 apr 202439,2439,9138,6139,0039,0094.500
12 apr 202439,5140,0638,8138,9438,94109.500
11 apr 202438,4640,7138,4639,9139,91102.000
10 apr 202439,9040,6438,0238,4138,41144.800
09 apr 202438,3840,5138,3840,4640,46172.400
08 apr 202438,1339,1737,9138,2838,28148.300
05 apr 202437,4038,2937,3338,0738,0786.200
04 apr 202438,4239,0737,1437,3537,35113.200
03 apr 202437,0038,7436,6138,1338,13130.000
02 apr 202437,0937,6636,8537,2337,23273.600
01 apr 202439,4539,4537,0837,6037,60105.000
28 mar 202435,6639,5434,1639,2639,26313.000
27 mar 202439,2439,7737,9438,3038,30185.500
26 mar 202439,0139,5838,3539,0039,0062.100
25 mar 202440,0040,0938,8938,9038,9082.300
22 mar 202440,2540,2639,6739,7239,7240.300
21 mar 202440,4440,9140,1640,3540,3561.000
20 mar 202439,2940,4639,0040,3740,3767.300
19 mar 202439,3039,3938,7139,0539,0539.100
18 mar 202439,2439,9539,2439,5239,5269.300
15 mar 202438,8939,2938,8939,2539,2573.200
14 mar 202439,1039,8238,8739,0539,0538.300
13 mar 202438,8339,3038,8339,2139,2163.700
12 mar 202439,1539,5338,9538,9538,9530.900
11 mar 202439,3739,3738,4939,1539,1541.300
08 mar 202440,2540,6439,4539,7039,7077.200
07 mar 202439,5940,3339,5039,9339,9380.500
06 mar 202438,5639,7638,5639,4939,4975.100
05 mar 202437,7438,4037,0738,3738,37109.600
04 mar 202438,2538,3937,5337,7537,7536.800
01 mar 202438,1738,2937,7738,2938,2947.000
29 feb 202437,9738,6737,7738,1838,1841.900
28 feb 202439,1239,1237,8637,9437,9471.000
27 feb 202439,5039,6738,8939,5239,5262.300
26 feb 202437,8339,5737,6739,5639,5679.500
23 feb 202437,7938,3437,6037,6937,69205.200
22 feb 202438,2238,4437,7338,0738,0758.500
21 feb 202438,6938,6937,9138,2638,2636.000
20 feb 202439,4439,7138,5338,6938,6948.600
16 feb 202439,6140,4439,5539,8639,8686.800
15 feb 202439,5040,2039,2039,8139,8160.000
14 feb 202439,4839,7238,8139,3339,3341.000
13 feb 202439,9340,1338,7238,8838,8852.900
12 feb 202440,3240,9540,0040,7540,75128.100
09 feb 202439,2340,7438,9640,2340,2354.300
08 feb 202439,5539,9038,8639,3339,3341.300
07 feb 202439,6840,1839,4239,4839,4847.600
06 feb 202439,1740,2838,8339,9939,9967.600
05 feb 202440,2940,2939,1439,1539,1544.000
02 feb 202440,7441,2240,5140,6840,6835.500
01 feb 202440,6041,2740,5041,2541,2564.500
31 gen 202442,3842,4640,4040,4440,4474.600
30 gen 202442,6943,0842,1542,4342,4379.800
29 gen 202442,2042,8942,0342,8842,8844.900
26 gen 202442,4642,6542,2742,4442,4434.600
25 gen 202442,6842,6842,0742,2142,2191.100
24 gen 202442,5042,6342,1542,2842,2844.400
23 gen 202443,0043,0042,1442,3042,3068.800
22 gen 202441,8842,5641,6642,4742,4776.700
19 gen 202441,5441,9941,0341,5041,5077.800
18 gen 202440,0241,2539,6241,2341,23100.800
17 gen 202439,8740,6739,8740,0640,0691.400
16 gen 202441,0741,1540,1940,4640,4659.000
12 gen 202441,8842,2140,9241,0741,0752.300
11 gen 202439,8741,5839,8741,3341,33126.200
10 gen 202439,2140,3138,9840,0440,0499.000
09 gen 202438,5739,3138,1739,1639,1681.100
08 gen 202440,3341,1838,5139,0539,05140.900
05 gen 202439,0044,9639,0040,6640,66439.400
04 gen 202440,2440,8639,0339,3739,37304.400
03 gen 202440,9841,4139,6139,8939,89166.400
02 gen 202443,3843,4340,3240,7240,72132.600
29 dic 202343,1243,6742,6343,5343,53158.100
28 dic 202342,7943,0742,4442,9742,9746.400
27 dic 202342,3442,9042,3442,8642,8645.300
26 dic 202341,2042,5541,2042,5042,5055.200
22 dic 202341,4941,9440,5941,6141,6168.600
21 dic 202341,7141,8840,8041,4741,4767.200
20 dic 202341,2842,3340,7141,1341,1371.300
19 dic 202340,6541,7640,6541,1541,1577.000
18 dic 202340,3840,8939,7940,7040,7045.300
15 dic 202341,0041,0039,6440,3240,32115.300
14 dic 202340,4440,9339,5340,7140,7183.000
13 dic 202339,5040,2138,3440,2140,2172.900
12 dic 202339,6440,1339,3439,4639,4634.000
11 dic 202339,9440,0239,6139,7339,7327.400
08 dic 202340,3940,4839,8239,9339,9338.300
07 dic 202338,2941,0937,8940,7340,73160.100
06 dic 202339,2439,4038,0938,3438,3437.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...