Stockscreener 앱 받기
97.60
0.29%
-0.28
시간 외 거래:
97.60
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $100.0 | $97.20 | $2.80 | 142,461.0 | -0.29% |
| 2025-09-04 | $98.10 | $95.91 | $2.19 | 174,327.0 | +1.40% |
| 2025-09-03 | $96.99 | $95.90 | $1.09 | 235,347.0 | -0.09% |
| 2025-09-02 | $96.93 | $95.83 | $1.10 | 173,529.0 | -1.27% |
| 2025-08-29 | $99.27 | $97.47 | $1.80 | 163,661.0 | -1.07% |
| 2025-08-28 | $99.70 | $98.13 | $1.57 | 140,860.0 | -0.55% |
| 2025-08-27 | $99.66 | $98.23 | $1.42 | 362,011.0 | +0.64% |
| 2025-08-26 | $99.47 | $97.38 | $2.09 | 186,875.0 | +0.45% |
| 2025-08-25 | $99.60 | $98.21 | $1.39 | 334,775.0 | -1.20% |
| 2025-08-22 | $99.80 | $96.19 | $3.61 | 222,960.0 | +4.01% |
| 2025-08-21 | $96.49 | $95.16 | $1.33 | 158,552.0 | -0.05% |
| 2025-08-20 | $98.61 | $95.79 | $2.82 | 147,668.0 | -1.90% |
| 2025-08-19 | $97.77 | $96.71 | $1.06 | 224,222.0 | +1.14% |
| 2025-08-18 | $96.58 | $95.38 | $1.20 | 168,063.0 | +0.78% |
| 2025-08-15 | $96.79 | $95.25 | $1.54 | 291,748.0 | -0.64% |
| 2025-08-14 | $97.82 | $95.40 | $2.42 | 257,018.0 | -2.62% |
| 2025-08-13 | $99.33 | $96.71 | $2.62 | 342,210.0 | +2.78% |
| 2025-08-12 | $96.53 | $93.62 | $2.91 | 278,970.0 | +3.56% |
| 2025-08-11 | $93.13 | $91.85 | $1.28 | 170,791.0 | +0.99% |
| 2025-08-08 | $93.90 | $92.01 | $1.89 | 140,711.0 | -1.29% |
Franklin Electric Co Inc 주식 (FELE) 연도별 가격 이력
이 심층 분석에서는 Franklin Electric Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FELE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Electric Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Electric Co Inc 주식 (FELE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $100.0 | $95.83 | $4.17 | 868,125.0 | -0.27% |
| 2025-08 | $99.80 | $91.75 | $8.05 | 4,773,099.0 | +4.16% |
| 2025-07 | $97.08 | $88.63 | $8.45 | 5,305,668.0 | +4.69% |
| 2025-06 | $92.65 | $84.31 | $8.34 | 7,029,585.0 | +3.88% |
| 2025-05 | $91.07 | $83.42 | $7.65 | 4,902,591.0 | +1.68% |
| 2025-04 | $96.09 | $78.87 | $17.22 | 6,825,610.0 | -9.50% |
| 2025-03 | $103.3 | $92.82 | $10.52 | 5,609,735.0 | -8.10% |
| 2025-02 | $108.1 | $97.13 | $10.95 | 3,955,326.0 | +2.16% |
| 2025-01 | $101.2 | $92.19 | $9.05 | 3,014,652.0 | +2.61% |
Franklin Electric Co Inc 주식 (FELE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.4 | $96.12 | $14.30 | 2,795,623.0 | -10.18% |
| 2024-11 | $111.9 | $95.99 | $15.95 | 3,362,457.0 | +13.15% |
| 2024-10 | $106.8 | $91.67 | $15.16 | 3,091,490.0 | -8.69% |
| 2024-09 | $107.1 | $93.01 | $14.09 | 4,094,498.0 | +0.92% |
| 2024-08 | $106.2 | $94.47 | $11.70 | 2,598,772.0 | -2.59% |
| 2024-07 | $108.4 | $93.36 | $15.03 | 3,887,208.0 | +10.69% |
| 2024-06 | $100.4 | $94.19 | $6.20 | 3,152,079.0 | -3.18% |
| 2024-05 | $103.6 | $95.77 | $7.80 | 3,214,825.0 | +3.33% |
| 2024-04 | $107.2 | $95.78 | $11.39 | 3,946,929.0 | -9.87% |
| 2024-03 | $107.9 | $100.1 | $7.79 | 2,887,090.0 | +2.74% |
| 2024-02 | $104.5 | $93.63 | $10.82 | 4,356,204.0 | +10.29% |
| 2024-01 | $97.85 | $91.45 | $6.40 | 3,321,490.0 | -2.47% |
Franklin Electric Co Inc 주식 (FELE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.99 | $88.77 | $9.22 | 3,063,133.0 | +8.60% |
| 2023-11 | $91.33 | $84.32 | $7.01 | 2,613,404.0 | +2.63% |
| 2023-10 | $91.31 | $82.61 | $8.70 | 4,107,201.0 | -2.81% |
| 2023-09 | $98.00 | $88.64 | $9.36 | 2,738,117.0 | -7.73% |
| 2023-08 | $99.70 | $92.06 | $7.64 | 2,851,534.0 | -2.14% |
| 2023-07 | $107.4 | $93.21 | $14.15 | 3,601,025.0 | -3.97% |
| 2023-06 | $104.1 | $90.47 | $13.58 | 3,736,835.0 | +13.13% |
| 2023-05 | $98.04 | $88.67 | $9.37 | 3,513,242.0 | +1.67% |
| 2023-04 | $94.44 | $86.04 | $8.40 | 3,637,537.0 | -4.92% |
| 2023-03 | $96.90 | $87.09 | $9.81 | 4,168,909.0 | -1.54% |
| 2023-02 | $100.0 | $88.00 | $12.00 | 3,031,434.0 | +5.84% |
| 2023-01 | $90.40 | $78.38 | $12.02 | 3,209,428.0 | +13.23% |
0.58%
0.97%
자본화:
|
볼륨(24시간):