Stockscreener 앱 받기
96.07
2.27%
-2.23
시장 영업 전:
95.06
-1.01
-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 |
|---|---|---|---|---|---|
| 2026-05-15 | $97.93 | $95.97 | $1.96 | 194,114.0 | -2.27% |
| 2026-05-14 | $98.83 | $97.70 | $1.13 | 178,977.0 | +0.96% |
| 2026-05-13 | $97.88 | $96.71 | $1.17 | 228,384.0 | -0.47% |
| 2026-05-12 | $99.49 | $97.31 | $2.18 | 170,299.0 | -1.19% |
| 2026-05-11 | $100.5 | $98.32 | $2.16 | 271,552.0 | -0.33% |
| 2026-05-08 | $100.7 | $98.16 | $2.58 | 220,909.0 | -0.60% |
| 2026-05-07 | $102.3 | $99.88 | $2.46 | 389,794.0 | -1.03% |
| 2026-05-06 | $101.6 | $100.1 | $1.49 | 169,039.0 | +0.97% |
| 2026-05-05 | $100.9 | $99.06 | $1.83 | 189,724.0 | +1.13% |
| 2026-05-04 | $100.4 | $98.28 | $2.14 | 338,802.0 | -0.55% |
| 2026-05-01 | $100.8 | $98.52 | $2.30 | 214,792.0 | -0.75% |
| 2026-04-30 | $101.7 | $98.61 | $3.12 | 371,117.0 | -1.65% |
| 2026-04-29 | $105.3 | $101.4 | $3.89 | 308,605.0 | -1.15% |
| 2026-04-28 | $105.0 | $97.59 | $7.40 | 576,995.0 | -0.43% |
| 2026-04-27 | $103.8 | $102.0 | $1.84 | 408,718.0 | +1.53% |
| 2026-04-24 | $102.3 | $100.6 | $1.67 | 950,277.0 | +0.32% |
| 2026-04-23 | $101.8 | $99.44 | $2.36 | 237,387.0 | +2.73% |
| 2026-04-22 | $101.7 | $98.16 | $3.53 | 397,745.0 | -2.11% |
| 2026-04-21 | $101.5 | $100.2 | $1.36 | 274,348.0 | +0.32% |
| 2026-04-20 | $101.4 | $99.60 | $1.79 | 346,560.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $102.3 | $95.97 | $6.37 | 2,760,500.0 | -4.11% |
| 2026-04 | $105.3 | $90.96 | $14.32 | 7,034,802.0 | +8.70% |
| 2026-03 | $101.8 | $89.53 | $12.31 | 6,157,479.0 | -7.48% |
| 2026-02 | $111.5 | $90.18 | $21.35 | 9,052,360.0 | +0.00% |
| 2026-01 | $102.3 | $94.83 | $7.44 | 6,116,068.0 | +4.28% |
Franklin Electric Co Inc 주식 (FELE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.2 | $92.20 | $8.02 | 4,945,395.0 | +2.14% |
| 2025-11 | $97.00 | $89.56 | $7.44 | 4,528,045.0 | +0.40% |
| 2025-10 | $102.8 | $90.00 | $12.76 | 5,351,436.0 | -0.45% |
| 2025-09 | $100.0 | $91.25 | $8.75 | 4,889,252.0 | -2.72% |
| 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% |
2.05%
자본화:
|
볼륨(24시간):