Franklin Covey Company
〈FC〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| HNI | HNI | 09/19 | 45.5200 | -0.3400 | -0.74 | 1,388,621 | 28 | |
| HCKT | Hackett Group | 09/19 | 19.8200 | -0.8700 | -4.20 | 640,563 | 27 | |
| ALG | Alamo Group | 09/19 | 198.4600 | -5.6400 | -2.76 | 261,966 | 27 | |
| ATEN | A10 Networks | 09/19 | 18.1800 | 0.1100 | 0.61 | 2,272,291 | 27 | |
| SHOO | Steven Madden | 09/19 | 32.0200 | -0.6800 | -2.08 | 4,344,265 | 26 | |
| PLOW | Douglas Dynamics | 09/19 | 32.3300 | -0.7800 | -2.36 | 205,934 | 26 | |
| CSGS | CSG Systems | 09/19 | 66.1400 | -0.8700 | -1.30 | 1,215,689 | 26 | |
| IOSP | Innospec | 09/19 | 79.5500 | -2.5400 | -3.09 | 773,621 | 26 | |
| AWR | American States Water Company | 09/19 | 71.8900 | -0.0300 | -0.04 | 829,745 | 26 | |
| IDT | IDT | 09/19 | 66.9300 | -0.9800 | -1.44 | 912,261 | 26 | |
| AIN | Albany | 09/19 | 56.3300 | -1.2700 | -2.20 | 648,460 | 25 | |
| PBH | Prestige Consumer Healthcare | 09/19 | 63.1000 | -1.0000 | -1.56 | 1,033,476 | 25 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 09/19 | 25.6100 | -0.1000 | -0.39 | 251,944 | 25 | |
| TILE | Interface | 09/19 | 29.5600 | -0.3200 | -1.07 | 1,951,115 | 25 | |
| GCO | Genesco | 09/19 | 33.1300 | -2.1300 | -6.04 | 312,482 | 25 | |
| CTS | CTS | 09/19 | 41.7100 | -0.9500 | -2.23 | 677,142 | 25 | |
| FELE | Franklin Electric Co., Inc. | 09/19 | 95.3300 | -0.8400 | -0.87 | 938,522 | 25 | |
| HVT | Haverty Furniture | 09/19 | 22.6600 | -1.1000 | -4.63 | 330,190 | 25 | |
| KFY | Korn Ferry | 09/19 | 73.0700 | -0.3800 | -0.52 | 1,132,519 | 25 | |
| BKE | Buckle | 09/19 | 60.6900 | -0.4800 | -0.78 | 1,573,368 | 25 | |
| KFRC | Kforce | 09/19 | 30.0700 | -0.7200 | -2.34 | 505,138 | 24 | |
| ADUS | Addus | 09/19 | 111.9000 | 2.0900 | 1.90 | 453,006 | 24 | |
| WTS | Watts Water | 09/19 | 280.9400 | -4.9200 | -1.72 | 546,493 | 24 | |
| CNS | Cohen & Steers | 09/19 | 68.5900 | -0.9500 | -1.37 | 520,851 | 24 | |
| MOD | Modine | 09/19 | 154.9500 | -3.6200 | -2.28 | 1,312,660 | 24 | |
| CRAI | CRA International | 09/19 | 210.7900 | -1.5200 | -0.72 | 98,123 | 24 | |
| PLXS | Plexus | 09/19 | 141.0000 | -1.7600 | -1.23 | 707,178 | 24 | |
| THR | Thermon Group Holdings Inc. | 09/19 | 27.4100 | 0.3200 | 1.18 | 683,332 | 24 | |
| YORW | The York Water Company | 09/19 | 30.6800 | 0.0400 | 0.13 | 428,824 | 24 | |
| BMI | Badger Meter | 09/19 | 177.0800 | -1.2600 | -0.71 | 912,937 | 24 | |
| PSMT | PriceSmart | 09/19 | 115.4400 | -1.9800 | -1.69 | 470,969 | 24 | |
| SXT | Sensient Technologies | 09/19 | 102.9400 | -0.2000 | -0.19 | 1,017,196 | 24 | |
| SXI | Standex | 09/19 | 205.9400 | -8.7300 | -4.07 | 219,291 | 24 | |
| PZZA | Papa John's International, Inc. | 09/19 | 47.5100 | 1.7500 | 3.82 | 2,019,762 | 24 | |
| UIS | Unisys | 09/19 | 4.0200 | -0.0500 | -1.23 | 1,425,090 | 24 | |
| CRVL | CorVel | 09/19 | 79.4500 | -3.5200 | -4.24 | 1,145,131 | 24 | |
| KAI | Kadant | 09/19 | 305.4500 | -3.3500 | -1.08 | 347,536 | 24 | |
| ODC | Oil-Dri | 09/19 | 65.3800 | -3.5300 | -5.12 | 148,158 | 24 | |
| CBRL | Cracker Barrel Old Country Store | 09/19 | 43.5000 | -2.3000 | -5.02 | 3,184,991 | 24 | |
| LZB | La-Z-Boy | 09/19 | 33.7000 | -0.4800 | -1.40 | 1,791,590 | 24 | |
| HURN | Huron Consulting Group | 09/19 | 141.8400 | -1.8400 | -1.28 | 154,494 | 24 | |
| RUSHA | Rush Enterprises - Class A | 09/19 | 57.0200 | -0.1100 | -0.19 | 1,532,461 | 24 | |
| HLIT | Harmonic | 09/19 | 10.2100 | -0.2800 | -2.67 | 1,523,879 | 24 | |
| HAE | Haemonetics | 09/19 | 50.6000 | -0.5500 | -1.08 | 2,876,688 | 24 | |
| MGRC | McGrath RentCorp | 09/19 | 120.7700 | -2.7000 | -2.19 | 282,774 | 24 | |
| APEI | American Public Education | 09/19 | 35.9200 | -0.4100 | -1.13 | 234,686 | 24 | |
| HSII | Heidrick & Struggles | 09/19 | 49.8300 | -1.4600 | -2.85 | 435,613 | 24 | |
| CDE | Coeur Mining | 09/19 | 17.4200 | 1.1400 | 7.00 | 47,560,217 | 24 | |
| CASS | Cass Information Systems | 09/19 | 41.4900 | -1.2200 | -2.86 | 109,642 | 24 | |
| SCL | Stepan | 09/19 | 48.5600 | -1.3400 | -2.69 | 386,405 | 24 | |
| UHT | Universal Health Realty Income Trust | 09/19 | 41.3500 | -0.6900 | -1.64 | 196,645 | 24 | |
| EGBN | Eagle Bancorp | 09/19 | 21.1700 | -0.2500 | -1.17 | 1,649,776 | 24 | |
| ENS | Enersys | 09/19 | 109.9900 | -1.3800 | -1.24 | 1,125,644 | 24 | |
| HSTM | HealthStream | 09/19 | 29.0000 | -0.1700 | -0.58 | 498,110 | 24 | |
| BJRI | BJ's Restaurants | 09/19 | 29.7500 | -0.2800 | -0.93 | 774,247 | 24 | |
| MMSI | Merit Medical Systems | 09/19 | 83.5600 | -0.5400 | -0.64 | 1,949,791 | 24 | |
| STRL | Sterling Infrastructure | 09/19 | 360.2500 | 11.6700 | 3.35 | 2,093,771 | 23 | |
| EBF | Ennis Inc. | 09/19 | 18.1400 | -0.1600 | -0.87 | 395,939 | 23 | |
| ARI | Apollo Commercial Real Estate Finance | 09/19 | 10.5500 | -0.1200 | -1.12 | 1,770,738 | 23 | |
| OSIS | OSI Systems, Inc. | 09/19 | 235.4400 | -7.0100 | -2.89 | 453,980 | 23 | |
| WERN | Werner Enterprises, Inc. | 09/19 | 27.0100 | -0.5100 | -1.85 | 1,844,127 | 23 | |
| RGR | Sturm Ruger | 09/19 | 39.7300 | 0.4400 | 1.12 | 689,963 | 23 | |
| DORM | Dorman Products | 09/19 | 156.4400 | -2.5600 | -1.61 | 291,350 | 23 | |
| PFS | Provident Financial Services | 09/19 | 19.9000 | -0.4200 | -2.07 | 1,984,581 | 23 | |
| SYBT | S.Y. Bancorp, Inc. | 09/19 | 75.2700 | -1.2700 | -1.66 | 456,313 | 23 | |
| WTBA | West Bancorporation | 09/19 | 20.4400 | -0.7000 | -3.31 | 115,738 | 23 | |
| SXC | SunCoke Energy Inc. | 09/19 | 7.9200 | -0.0200 | -0.25 | 1,552,287 | 23 | |
| MGEE | MGE Energy Inc. | 09/19 | 83.9800 | -0.1300 | -0.15 | 546,508 | 23 | |
| BLKB | Blackbaud | 09/19 | 66.5100 | -1.8000 | -2.64 | 1,073,145 | 23 | |
| GVA | Granite Construction | 09/19 | 110.0000 | 0.4000 | 0.36 | 1,360,327 | 23 | |
| LRN | Stride | 09/19 | 141.7100 | 0.8400 | 0.60 | 1,132,762 | 23 | |
| ACLS | Axcelis Technologies, Inc. | 09/19 | 95.6500 | -1.0100 | -1.04 | 1,168,544 | 23 | |
| ESE | ESCO Technologies | 09/19 | 212.4500 | -5.3000 | -2.43 | 532,007 | 23 | |
| RM | Regional Management Corp. | 09/19 | 44.2000 | -1.3400 | -2.94 | 142,303 | 23 | |
| MYE | Myers Industries | 09/19 | 16.5500 | 0.0500 | 0.30 | 513,265 | 23 | |
| PCRX | Pacira BioSciences | 09/19 | 26.6600 | 0.0100 | 0.04 | 1,275,019 | 23 | |
| CVGW | Calavo Growers, Inc. | 09/19 | 27.4700 | -0.3500 | -1.26 | 351,148 | 23 | |
| NHI | National Health Investors Inc. | 09/19 | 78.5100 | -0.7200 | -0.91 | 438,792 | 23 | |
| AMPH | Amphastar | 09/19 | 27.6400 | 0.2000 | 0.73 | 1,384,028 | 23 | |
| DAKT | Daktronics | 09/19 | 22.1400 | -0.5950 | -2.62 | 1,254,271 | 23 | |
| GIII | G-III Apparel Group | 09/19 | 26.3400 | -0.9900 | -3.62 | 1,623,273 | 23 | |
| GFF | Griffon | 09/19 | 75.8200 | -0.7700 | -1.01 | 701,687 | 23 | |
| LQDT | Liquidity Services, Inc. | 09/19 | 27.7700 | -0.4700 | -1.66 | 531,623 | 23 | |
| LNN | Lindsay | 09/19 | 138.9300 | -2.2200 | -1.57 | 179,543 | 23 | |
| SMP | Standard Motor Products | 09/19 | 39.5100 | -1.0200 | -2.52 | 319,186 | 23 | |
| SCS | Steelcase | 09/19 | 16.8800 | -0.1000 | -0.59 | 3,188,656 | 23 | |
| CMPR | Cimpress | 09/19 | 62.3100 | -0.5900 | -0.94 | 312,152 | 23 | |
| SAH | Sonic Automotive | 09/19 | 78.6000 | -1.2800 | -1.60 | 250,457 | 23 | |
| PRGS | Progress Software | 09/19 | 41.9600 | -1.4900 | -3.43 | 1,626,548 | 23 | |
| IPAR | Interparfums | 09/19 | 101.4100 | -2.7600 | -2.65 | 477,618 | 23 | |
| HWKN | Hawkins | 09/19 | 173.7400 | -3.7900 | -2.13 | 759,116 | 23 | |
| SKT | Tanger | 09/19 | 33.4100 | -0.4000 | -1.18 | 2,453,977 | 23 | |
| MCRI | Monarch Casino & Resort | 09/19 | 102.2250 | -0.3450 | -0.34 | 318,319 | 23 | |
| EXTR | Extreme Networks | 09/19 | 22.3000 | -0.3800 | -1.68 | 2,338,778 | 23 | |
| PGC | Peapack-Gladstone Financial Corporation | 09/19 | 29.0600 | -0.8800 | -2.94 | 230,873 | 23 | |
| ACIW | ACI Worldwide | 09/19 | 50.8900 | -0.2400 | -0.47 | 2,918,499 | 23 | |
| MWA | Mueller Water Products | 09/19 | 25.2900 | -0.3500 | -1.37 | 4,411,734 | 23 | |
| PLPC | Preformed Line Products | 09/19 | 201.7900 | -4.2400 | -2.06 | 86,855 | 23 | |
| KRNY | Kearny Financial | 09/19 | 6.5200 | -0.2200 | -3.26 | 927,081 | 23 | |
| CBU | Community Financial System | 09/19 | 60.6100 | -1.4400 | -2.32 | 1,222,322 | 23 | |
| RDNT | RadNet | 09/19 | 76.4400 | -0.1400 | -0.18 | 1,308,254 | 23 | |
| SIGA | SIGA Technologies | 09/19 | 8.7800 | -0.0900 | -1.01 | 828,242 | 23 | |
| FBP | First BanCorp. | 09/19 | 22.0900 | -0.1500 | -0.67 | 2,730,103 | 23 | |
| OSPN | OneSpan | 09/19 | 15.7100 | -0.6100 | -3.74 | 1,246,294 | 23 | |
| IDCC | InterDigital | 09/19 | 334.8100 | -4.4000 | -1.30 | 768,576 | 23 | |
| SHO | Sunstone Hotel Investors | 09/19 | 9.7800 | -0.1400 | -1.41 | 6,335,577 | 23 | |
| GPI | Group 1 Automotive | 09/19 | 456.3000 | -4.6600 | -1.01 | 297,521 | 23 | |
| TNK | Teekay Tankers | 09/19 | 53.4600 | -1.2600 | -2.30 | 523,139 | 23 | |
| NMIH | NMI Holdings Inc | 09/19 | 39.4600 | 0.0700 | 0.18 | 1,027,385 | 23 | |
| PRIM | Primoris Services | 09/19 | 128.8200 | 1.9700 | 1.55 | 1,775,354 | 23 | |
| FSS | Federal Signal | 09/19 | 125.2900 | -2.3800 | -1.86 | 2,059,009 | 23 |