loading

Franklin Electric Co Inc 주식 (FELE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $93.01 $92.07 $0.94 225,624.0 +0.62%
2025-07-24 $92.53 $91.25 $1.28 353,212.0 -0.03%
2025-07-23 $92.40 $90.75 $1.65 450,377.0 +1.24%
2025-07-22 $91.40 $89.81 $1.59 363,455.0 +1.00%
2025-07-21 $91.87 $90.27 $1.60 172,538.0 -0.59%
2025-07-18 $93.06 $90.22 $2.84 176,758.0 -0.76%
2025-07-17 $92.02 $89.57 $2.45 189,878.0 +1.72%
2025-07-16 $91.34 $88.63 $2.72 224,044.0 +0.56%
2025-07-15 $91.64 $89.49 $2.15 178,617.0 -1.52%
2025-07-14 $91.76 $90.50 $1.26 138,547.0 -0.78%
2025-07-11 $92.96 $91.10 $1.86 139,704.0 -1.59%
2025-07-10 $94.17 $92.36 $1.81 211,628.0 +0.52%
2025-07-09 $92.89 $91.01 $1.88 150,765.0 +0.67%
2025-07-08 $92.81 $91.00 $1.81 171,102.0 +0.71%
2025-07-07 $93.46 $91.01 $2.45 170,561.0 -1.79%
2025-07-03 $93.41 $92.50 $0.915 104,855.0 +0.04%
2025-07-02 $93.00 $91.11 $1.89 188,739.0 +1.28%
2025-07-01 $92.95 $88.84 $4.11 196,191.0 +2.27%
2025-06-30 $90.92 $89.40 $1.52 223,875.0 -0.63%
2025-06-27 $92.65 $90.08 $2.57 1,367,215.0 -1.59%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $94.17 $88.63 $5.55 4,032,219.0 +3.51%
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

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

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%
$89.79
price up icon 0.66%
specialty_industrial_machinery IR
$88.27
price up icon 1.59%
specialty_industrial_machinery ROK
$358.52
price up icon 0.42%
specialty_industrial_machinery AME
$180.09
price up icon 0.21%
specialty_industrial_machinery CMI
$369.52
price up icon 1.16%
specialty_industrial_machinery ITW
$261.70
price down icon 0.05%
자본화:     |  볼륨(24시간):