Stockscreener 앱 받기
98.90
1.07%
1.05
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $98.90 | $97.42 | $1.48 | 36,189.0 | +1.07% |
| 2024-12-23 | $98.75 | $97.06 | $1.68 | 112,459.0 | -0.53% |
| 2024-12-20 | $99.92 | $97.30 | $2.62 | 417,525.0 | -0.35% |
| 2024-12-19 | $101.1 | $98.59 | $2.52 | 151,678.0 | -0.59% |
| 2024-12-18 | $104.3 | $99.10 | $5.21 | 196,530.0 | -4.50% |
| 2024-12-17 | $104.9 | $103.7 | $1.17 | 132,835.0 | -1.05% |
| 2024-12-16 | $105.8 | $104.5 | $1.31 | 176,546.0 | -0.02% |
| 2024-12-13 | $105.7 | $103.9 | $1.77 | 113,477.0 | -0.77% |
| 2024-12-12 | $107.0 | $105.7 | $1.32 | 79,785.0 | -1.33% |
| 2024-12-11 | $110.0 | $107.2 | $2.75 | 198,493.0 | -0.39% |
| 2024-12-10 | $108.4 | $105.7 | $2.71 | 120,672.0 | +0.33% |
| 2024-12-09 | $108.0 | $106.7 | $1.33 | 82,131.0 | +0.81% |
| 2024-12-06 | $109.3 | $106.2 | $3.14 | 86,660.0 | -0.37% |
| 2024-12-05 | $108.3 | $106.6 | $1.69 | 78,472.0 | -0.85% |
| 2024-12-04 | $108.7 | $107.4 | $1.38 | 106,681.0 | +0.27% |
| 2024-12-03 | $110.4 | $106.6 | $3.80 | 165,074.0 | -0.70% |
| 2024-12-02 | $109.9 | $106.8 | $3.07 | 190,162.0 | +0.06% |
| 2024-11-29 | $108.8 | $107.0 | $1.77 | 185,667.0 | +1.05% |
| 2024-11-27 | $110.2 | $106.7 | $3.56 | 131,136.0 | -0.81% |
| 2024-11-26 | $110.6 | $107.8 | $2.75 | 150,293.0 | -2.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.4 | $97.06 | $13.35 | 2,445,369.0 | -8.68% |
| 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% |
Franklin Electric Co Inc 주식 (FELE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.57 | $77.69 | $7.88 | 3,229,909.0 | -4.26% |
| 2022-11 | $86.00 | $77.58 | $8.42 | 2,950,418.0 | +1.66% |
| 2022-10 | $89.58 | $79.72 | $9.86 | 4,692,891.0 | +0.28% |
| 2022-09 | $89.47 | $80.17 | $9.31 | 3,416,344.0 | -5.92% |
| 2022-08 | $96.19 | $86.62 | $9.57 | 3,209,858.0 | -4.37% |
| 2022-07 | $90.83 | $69.00 | $21.83 | 3,477,273.0 | +23.97% |
| 2022-06 | $76.94 | $68.38 | $8.56 | 4,373,209.0 | -0.62% |
| 2022-05 | $74.44 | $68.47 | $5.98 | 4,451,308.0 | +5.40% |
| 2022-04 | $84.37 | $68.27 | $16.10 | 5,884,703.0 | -15.78% |
| 2022-03 | $86.20 | $80.03 | $6.17 | 3,948,059.0 | -1.80% |
| 2022-02 | $89.46 | $79.82 | $9.64 | 2,968,938.0 | -2.58% |
| 2022-01 | $96.17 | $82.45 | $13.72 | 2,773,087.0 | -8.21% |
0.49%
자본화:
|
볼륨(24시간):