Stockscreener 앱 받기
106.12
0.03%
0.03
시간 외 거래:
106.12
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $108.8 | $105.5 | $3.28 | 83,797.0 | +0.03% |
| 2024-11-15 | $107.2 | $105.6 | $1.64 | 97,097.0 | -0.57% |
| 2024-11-14 | $109.9 | $106.3 | $3.60 | 102,529.0 | -2.25% |
| 2024-11-13 | $110.1 | $108.6 | $1.50 | 137,340.0 | +0.32% |
| 2024-11-12 | $110.5 | $108.5 | $2.02 | 235,489.0 | -1.23% |
| 2024-11-11 | $110.4 | $108.6 | $1.77 | 107,961.0 | +2.20% |
| 2024-11-08 | $108.8 | $107.2 | $1.61 | 175,225.0 | -0.57% |
| 2024-11-07 | $109.8 | $107.3 | $2.44 | 304,898.0 | -1.46% |
| 2024-11-06 | $111.0 | $104.5 | $6.50 | 349,094.0 | +9.16% |
| 2024-11-05 | $101.1 | $98.59 | $2.52 | 137,244.0 | +1.89% |
| 2024-11-04 | $99.82 | $97.60 | $2.22 | 240,049.0 | +1.47% |
| 2024-11-01 | $97.63 | $95.99 | $1.64 | 180,316.0 | +1.87% |
| 2024-10-31 | $97.29 | $95.57 | $1.72 | 246,815.0 | -0.82% |
| 2024-10-30 | $97.98 | $96.04 | $1.94 | 174,856.0 | +0.43% |
| 2024-10-29 | $98.51 | $91.67 | $6.84 | 267,029.0 | -6.30% |
| 2024-10-28 | $104.0 | $102.5 | $1.45 | 199,225.0 | +0.94% |
| 2024-10-25 | $102.8 | $101.3 | $1.52 | 73,987.0 | -0.28% |
| 2024-10-24 | $102.5 | $101.2 | $1.33 | 102,532.0 | -0.14% |
| 2024-10-23 | $102.5 | $101.2 | $1.29 | 84,551.0 | -0.36% |
| 2024-10-22 | $103.6 | $102.3 | $1.35 | 87,541.0 | -1.30% |
| 2024-10-21 | $104.8 | $103.4 | $1.35 | 321,033.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $111.0 | $95.99 | $14.98 | 2,234,836.0 | +10.88% |
| 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% |
0.56%
1.06%
자본화:
|
볼륨(24시간):