Stockscreener 앱 받기
99.45
0.33%
-0.33
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $100.2 | $99.45 | $0.785 | 6,057.0 | -0.33% |
| 2025-02-04 | $100.0 | $98.86 | $1.17 | 141,085.0 | +0.54% |
| 2025-02-03 | $101.3 | $97.13 | $4.20 | 178,779.0 | -0.75% |
| 2025-01-31 | $100.7 | $98.56 | $2.14 | 235,160.0 | +0.64% |
| 2025-01-30 | $100.4 | $98.85 | $1.59 | 111,971.0 | +0.81% |
| 2025-01-29 | $99.99 | $98.11 | $1.88 | 160,051.0 | -0.66% |
| 2025-01-28 | $100.1 | $99.08 | $1.01 | 139,954.0 | -0.53% |
| 2025-01-27 | $100.4 | $98.47 | $1.96 | 235,353.0 | +1.18% |
| 2025-01-24 | $99.15 | $97.97 | $1.18 | 137,523.0 | -0.46% |
| 2025-01-23 | $100.2 | $98.47 | $1.78 | 137,947.0 | -0.82% |
| 2025-01-22 | $100.9 | $99.71 | $1.21 | 117,443.0 | -1.01% |
| 2025-01-21 | $101.2 | $99.34 | $1.90 | 190,387.0 | +2.01% |
| 2025-01-17 | $99.77 | $98.73 | $1.04 | 119,704.0 | +0.76% |
| 2025-01-16 | $98.92 | $97.00 | $1.92 | 157,060.0 | +0.39% |
| 2025-01-15 | $99.46 | $97.75 | $1.71 | 145,152.0 | +0.39% |
| 2025-01-14 | $97.62 | $95.95 | $1.67 | 157,597.0 | +1.69% |
| 2025-01-13 | $96.19 | $92.19 | $4.00 | 162,694.0 | +2.55% |
| 2025-01-10 | $94.12 | $92.88 | $1.24 | 180,379.0 | -1.71% |
| 2025-01-08 | $95.14 | $93.09 | $2.05 | 120,688.0 | +0.11% |
| 2025-01-07 | $97.55 | $93.92 | $3.62 | 156,504.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $101.3 | $97.13 | $4.20 | 325,921.0 | -0.54% |
| 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% |
0.47%
0.98%
자본화:
|
볼륨(24시간):