Stockscreener 앱 받기
93.05
2.16%
1.97
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $94.05 | $91.13 | $2.92 | 182,804.0 | +2.16% |
| 2025-11-20 | $92.41 | $90.54 | $1.87 | 167,558.0 | +0.69% |
| 2025-11-19 | $91.77 | $90.26 | $1.51 | 156,274.0 | -0.23% |
| 2025-11-18 | $92.08 | $89.56 | $2.52 | 296,044.0 | -1.54% |
| 2025-11-17 | $93.19 | $91.72 | $1.47 | 160,126.0 | -1.10% |
| 2025-11-14 | $95.70 | $91.80 | $3.90 | 120,840.0 | -0.60% |
| 2025-11-13 | $95.61 | $93.02 | $2.59 | 190,271.0 | -1.62% |
| 2025-11-12 | $96.59 | $94.53 | $2.06 | 252,689.0 | +0.27% |
| 2025-11-11 | $95.98 | $94.65 | $1.33 | 94,053.0 | +0.40% |
| 2025-11-10 | $95.76 | $94.31 | $1.45 | 118,401.0 | -0.32% |
| 2025-11-07 | $95.38 | $93.69 | $1.68 | 174,385.0 | -0.29% |
| 2025-11-06 | $96.08 | $94.59 | $1.48 | 175,543.0 | -0.59% |
| 2025-11-05 | $96.02 | $94.04 | $1.98 | 187,797.0 | +2.22% |
| 2025-11-04 | $93.91 | $92.58 | $1.33 | 171,370.0 | +0.52% |
| 2025-11-03 | $94.91 | $92.74 | $2.17 | 258,649.0 | -1.71% |
| 2025-10-31 | $95.70 | $94.23 | $1.47 | 296,535.0 | -0.87% |
| 2025-10-30 | $98.47 | $95.18 | $3.29 | 270,541.0 | +0.34% |
| 2025-10-29 | $97.69 | $93.82 | $3.87 | 862,258.0 | +0.02% |
| 2025-10-28 | $96.83 | $90.00 | $6.83 | 682,568.0 | -3.29% |
| 2025-10-27 | $99.60 | $98.10 | $1.50 | 228,063.0 | -0.26% |
| 2025-10-24 | $100.0 | $98.60 | $1.40 | 163,195.0 | -0.51% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $96.59 | $89.56 | $7.03 | 2,889,608.0 | -1.81% |
| 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% |
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% |
1.70%
자본화:
|
볼륨(24시간):