기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Franklin Electric Company Inc | FELE | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
101.61 | 101.41 | 102.49 | 102.07 | 101.24 |
FELE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 98.50 | 102.49 | 97.54 | 99.94 | 188,910 | 3.57 | 3.62% |
1개월 | 101.08 | 104.285 | 95.77 | 100.61 | 220,332 | 0.99 | 0.98% |
3개월 | 98.90 | 107.89 | 95.77 | 101.49 | 190,317 | 3.17 | 3.21% |
6개월 | 86.99 | 107.89 | 86.13 | 97.72 | 174,295 | 15.08 | 17.34% |
1년 | 93.09 | 107.89 | 82.61 | 96.07 | 166,490 | 8.98 | 9.65% |
3년 | 87.20 | 107.89 | 68.27 | 87.69 | 168,133 | 14.87 | 17.05% |
5년 | 46.57 | 107.89 | 41.25 | 75.86 | 165,723 | 55.50 | 119.18% |
FELE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 102.07 | 0.83 | 0.82% | 101.61 | 102.49 | 101.41 | 175,125 |
09 5월(5) 2024 | 101.24 | 0.46 | 0.46% | 100.29 | 101.45 | 100.29 | 120,813 |
08 5월(5) 2024 | 100.78 | 0.84 | 0.84% | 99.76 | 101.24 | 99.76 | 315,102 |
07 5월(5) 2024 | 99.94 | 1.04 | 1.05% | 99.13 | 100.20 | 99.13 | 133,081 |
04 5월(5) 2024 | 98.90 | 0.18 | 0.18% | 100.05 | 100.195 | 98.245 | 185,658 |
03 5월(5) 2024 | 98.72 | 1.12 | 1.15% | 98.50 | 99.07 | 97.54 | 189,895 |
02 5월(5) 2024 | 97.60 | 1.33 | 1.38% | 95.77 | 98.97 | 95.77 | 306,311 |
01 5월(5) 2024 | 96.27 | -6.97 | -6.75% | 99.21 | 102.10 | 95.78 | 429,161 |
30 4월(4) 2024 | 103.24 | 0.47 | 0.46% | 102.79 | 103.90 | 102.69 | 259,998 |
27 4월(4) 2024 | 102.77 | 0.23 | 0.22% | 102.39 | 103.18 | 102.2337 | 163,015 |
26 4월(4) 2024 | 102.54 | -0.31 | -0.30% | 102.00 | 103.07 | 100.88 | 216,540 |
25 4월(4) 2024 | 102.85 | -0.77 | -0.74% | 103.53 | 104.285 | 102.80 | 320,714 |
24 4월(4) 2024 | 103.62 | 1.57 | 1.54% | 102.31 | 104.195 | 102.06 | 166,597 |
23 4월(4) 2024 | 102.05 | 0.61 | 0.60% | 101.58 | 102.75 | 100.74 | 370,014 |
20 4월(4) 2024 | 101.44 | 0.93 | 0.93% | 100.21 | 101.69 | 100.02 | 261,748 |
19 4월(4) 2024 | 100.51 | 0.32 | 0.32% | 100.26 | 102.165 | 99.85 | 213,987 |
18 4월(4) 2024 | 100.19 | -0.77 | -0.76% | 101.23 | 101.74 | 100.035 | 186,131 |
17 4월(4) 2024 | 100.96 | 0.57 | 0.57% | 99.99 | 101.32 | 99.44 | 145,422 |
16 4월(4) 2024 | 100.39 | -0.06 | -0.06% | 101.01 | 101.64 | 100.01 | 183,889 |
13 4월(4) 2024 | 100.45 | -0.97 | -0.96% | 100.76 | 101.015 | 99.85 | 121,107 |
12 4월(4) 2024 | 101.42 | 0.34 | 0.34% | 101.08 | 102.465 | 100.16 | 123,177 |
11 4월(4) 2024 | 101.08 | -2.51 | -2.42% | 101.29 | 102.1425 | 100.51 | 156,900 |