Stockscreener 앱 받기
101.84
0.24%
0.2347
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $102.2 | $100.6 | $1.60 | 133,791.0 | +0.25% |
| 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% |
| 2026-04-17 | $103.6 | $100.6 | $3.03 | 713,935.0 | +2.58% |
| 2026-04-16 | $101.0 | $98.69 | $2.28 | 246,199.0 | -1.04% |
| 2026-04-15 | $102.5 | $99.68 | $2.83 | 216,305.0 | -2.85% |
| 2026-04-14 | $103.7 | $102.0 | $1.66 | 171,881.0 | -0.15% |
| 2026-04-13 | $104.0 | $100.8 | $3.16 | 292,171.0 | +2.52% |
| 2026-04-10 | $100.9 | $99.75 | $1.12 | 138,718.0 | +0.17% |
| 2026-04-09 | $100.9 | $98.63 | $2.25 | 161,682.0 | +1.22% |
| 2026-04-08 | $99.72 | $98.20 | $1.52 | 235,046.0 | +3.95% |
| 2026-04-07 | $95.89 | $93.41 | $2.48 | 304,514.0 | +1.25% |
| 2026-04-06 | $94.39 | $90.96 | $3.43 | 189,709.0 | +1.28% |
| 2026-04-02 | $94.31 | $91.34 | $2.97 | 239,355.0 | -0.46% |
| 2026-04-01 | $93.85 | $92.60 | $1.25 | 253,535.0 | +1.57% |
| 2026-03-31 | $92.84 | $89.71 | $3.14 | 344,816.0 | +1.80% |
| 2026-03-30 | $91.23 | $89.65 | $1.58 | 185,790.0 | +0.10% |
| 2026-03-27 | $91.82 | $90.20 | $1.62 | 160,588.0 | -1.66% |
| 2026-03-26 | $94.00 | $91.79 | $2.21 | 151,033.0 | -1.54% |
| 2026-03-25 | $94.54 | $92.74 | $1.80 | 184,389.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $104.0 | $90.96 | $13.00 | 4,552,881.0 | +10.52% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):