loading

Franklin Electric Co Inc 주식 (FELE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $91.86 $88.84 $3.02 45,688.0 +2.31%
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%
2025-06-26 $91.86 $89.02 $2.84 374,290.0 +3.53%
2025-06-25 $89.58 $88.25 $1.33 889,662.0 -0.90%
2025-06-24 $89.77 $87.58 $2.19 418,642.0 +2.56%
2025-06-23 $87.22 $84.93 $2.29 215,301.0 +2.67%
2025-06-20 $86.35 $84.82 $1.53 513,479.0 -0.91%
2025-06-18 $86.56 $85.50 $1.06 221,342.0 -0.14%
2025-06-17 $86.72 $85.73 $0.99 197,185.0 -0.83%
2025-06-16 $87.09 $85.50 $1.59 232,156.0 +2.32%
2025-06-13 $85.92 $84.31 $1.61 274,928.0 -1.98%
2025-06-12 $86.70 $85.78 $0.9154 172,181.0 -0.67%
2025-06-11 $88.38 $86.44 $1.94 268,398.0 -0.40%
2025-06-10 $87.76 $86.28 $1.48 229,106.0 +0.48%
2025-06-09 $87.57 $86.33 $1.24 237,084.0 +0.34%
2025-06-06 $87.07 $85.87 $1.20 220,602.0 +0.99%
2025-06-05 $86.33 $85.53 $0.795 259,392.0 -0.53%
2025-06-04 $86.83 $85.97 $0.865 218,175.0 -0.65%
2025-06-03 $86.76 $85.14 $1.62 172,561.0 +1.25%

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
2025-06 $92.65 $84.31 $8.34 7,075,273.0 +6.27%
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%
specialty_industrial_machinery IR
$85.20
price up icon 2.37%
specialty_industrial_machinery ROK
$336.75
price up icon 1.37%
$100.62
price up icon 1.71%
specialty_industrial_machinery AME
$182.50
price up icon 0.79%
specialty_industrial_machinery CMI
$330.05
price up icon 0.83%
specialty_industrial_machinery EMR
$134.38
price up icon 0.79%
자본화:     |  볼륨(24시간):