Stockscreener 앱 받기
99.76
0.49%
0.49
Franklin Electric Co Inc 주식 (FELE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $100.1 | $98.69 | $1.45 | 158,310.0 | +0.49% |
| 2026-09-03 | $99.59 | $97.58 | $2.01 | 221,513.0 | +1.72% |
| 2026-09-02 | $99.13 | $97.28 | $1.85 | 434,576.0 | -0.85% |
| 2026-09-01 | $99.07 | $97.20 | $1.87 | 153,377.0 | -1.66% |
| 2026-08-31 | $100.3 | $99.50 | $0.84 | 126,253.0 | -0.47% |
| 2026-08-28 | $103.0 | $100.0 | $2.97 | 123,649.0 | -1.55% |
| 2026-08-27 | $102.3 | $100.8 | $1.50 | 102,124.0 | -0.39% |
| 2026-08-26 | $103.0 | $101.4 | $1.55 | 126,789.0 | +0.71% |
| 2026-08-25 | $104.0 | $101.6 | $2.36 | 117,305.0 | -1.29% |
| 2026-08-24 | $105.1 | $102.6 | $2.49 | 102,479.0 | -0.91% |
| 2026-08-21 | $104.2 | $102.4 | $1.85 | 135,472.0 | +0.81% |
| 2026-08-20 | $105.5 | $102.5 | $3.01 | 161,738.0 | -0.78% |
| 2026-08-19 | $104.5 | $101.9 | $2.64 | 293,960.0 | +2.08% |
| 2026-08-18 | $105.0 | $101.8 | $3.14 | 191,107.0 | -1.99% |
| 2026-08-17 | $105.7 | $103.9 | $1.85 | 294,716.0 | -1.65% |
| 2026-08-14 | $106.4 | $104.7 | $1.66 | 147,045.0 | -0.16% |
| 2026-08-13 | $108.5 | $105.7 | $2.83 | 180,476.0 | -1.40% |
| 2026-08-12 | $108.3 | $106.2 | $2.10 | 141,189.0 | -0.34% |
| 2026-08-11 | $109.5 | $106.9 | $2.60 | 240,325.0 | +0.35% |
| 2026-08-10 | $109.4 | $107.2 | $2.26 | 174,793.0 | -1.85% |
| 2026-08-07 | $110.0 | $109.1 | $0.90 | 132,852.0 | +0.12% |
| 2026-08-06 | $110.9 | $108.5 | $2.45 | 168,098.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $100.1 | $97.20 | $2.94 | 1,126,086.0 | -0.33% |
| 2026-08 | $110.9 | $99.50 | $11.42 | 3,873,312.0 | -4.42% |
| 2026-07 | $115.8 | $100.6 | $15.23 | 6,734,380.0 | -2.30% |
| 2026-06 | $109.3 | $95.52 | $13.80 | 6,807,944.0 | +8.96% |
| 2026-05 | $102.3 | $94.96 | $7.38 | 4,920,103.0 | -1.81% |
| 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% |
0.38%
1.27%
자본화:
|
볼륨(24시간):