Franklin Electric Company Inc【FELE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Franklin Electric Company Inc (FELE)
Franklin Electric Company Inc (FELE) 과거

Franklin Electric Company Inc (FELE)

99.57

0.43

(0.43%)

마감 20 3월 5:00AM

100.40

0.83

( 0.83% )

시간외 단일가: 6:20PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.67	0.671813897523	99.73	102.465	97.775	236619	99.53648194	CS
4	-4.99	-4.73479457254	105.39	106.88	97.775	244293	101.47399226	CS
12	1.65	1.67088607595	98.75	108.08	92.195	205396	100.31075645	CS
26	-3.06	-2.95766479799	103.46	111.94	91.665	190564	102.30212062	CS
52	-1.23	-1.21027255732	101.63	111.94	91.665	180412	101.2121324	CS
156	15.4	18.1176470588	85	111.94	68.27	177086	92.29569003	CS
260	52.07	107.738464722	48.33	111.94	41.25	170291	84.27795094	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	99.57	0.43	0.43	99.07	100.85	98.425	221007
1742337300	99.14	-1.14	-1.14	99.35	100.65	98.55	281301
1742250900	100.28	0.2	0.20	100.26	102.465	100.07	356469
1741991700	100.08	1.85	1.88	99.21	100.25	98.74	142052
1741905300	98.23	-1.47	-1.47	99.73	100.78	97.775	182265
1741818900	99.7	-1.08	-1.07	101.04	101.67	99.01	232216
1741732500	100.78	0.28	0.28	100.52	101.23	98.26	262884
1741646100	100.5	-2.25	-2.19	102.32	103.34	99.78	273430
1741390500	102.75	1.75	1.73	100.92	102.76	100.29	248746
1741304100	101	0.05	0.05	100.13	101.5	99.98	161962
1741217700	100.95	2.27	2.30	98.78	101.16	98.78	216774
1741131300	98.68	-2.19	-2.17	100.23	100.73	98.23	250134
1741044900	100.87	-1.28	-1.25	102.27	103.08	100.7	209785
1740785700	102.15	0.92	0.91	101.39	102.24	100.96	304184
1740699300	101.23	-1.12	-1.09	102.25	102.355	101.005	203578
1740612900	102.35	-1.63	-1.57	103.35	105	102.21	244120
1740526500	103.98	0.17	0.16	103.42	104.79	102.79	241706
1740440100	103.81	-0.43	-0.41	104.99	105.98	103.7	262420
1740180900	104.24	-1.76	-1.66	106.88	106.88	103.705	233612
1740094500	106	-0.03	-0.03	105.39	106.63	104.03	357221
1740008100	106.03	0.02	0.02	104.55	107.04	104.49	312287
1739921700	106.01	6.03	6.03	104.22	108.08	102.54	357031
1739576100	99.98	-0.88	-0.87	102	102	99.35	311372
1739489700	100.86	1.02	1.02	100.66	101.18	100.25	137673
1739403300	99.84	-1.66	-1.63	100.24	100.55	99.74	114211
1739316900	101.495	0.04	0.03	100.56	101.535	100.28	174589
1739230500	101.46	1.37	1.37	100.46	101.595	99.7426	171338
1738971300	100.09	-0.6	-0.60	100.69	100.89	99.015	197094
1738884900	100.69	-0.12	-0.12	100.76	101.28	99.79	178723
1738798500	100.81	1.03	1.03	99.83	101.13	99.455	113814
1738712100	99.78	0.54	0.54	98.86	100.03	98.66	144249
1738625700	99.24	-0.75	-0.75	100.9	101.33	97.13	186382
1738366500	99.99	0.64	0.64	99.23	100.7	98.565	249270
1738280100	99.35	0.8	0.81	99.33	100.44	98.85	153883
1738193700	98.55	-0.65	-0.66	98.55	99.99	98.11	251929
1738107300	99.2	-0.53	-0.53	99.15	100.09	99.08	228437
1738020900	99.73	1.16	1.18	98.77	100.4299	98.47	315900
1737761700	98.57	-1.28	-1.28	98.54	99.15	97.97	202728
1737675300	99.85	0	0.00	99.85	99.85	99.85	0
1737588900	99.85	-1.02	-1.01	100.21	100.9048	99.7136	132560
1737502500	100.87	1.99	2.01	99.83	101.24	99.34	193755
1737156900	98.885	0.75	0.76	99.22	99.77	98.727	171573
1737070500	98.14	0.38	0.39	97.2	98.92	97	225649
1736984100	97.76	0.38	0.39	99.46	99.46	97.75	146637
1736897700	97.38	1.62	1.69	96	97.62	95.955	171588
1736811300	95.76	2.38	2.55	92.23	96.19	92.195	177537
1736552100	93.38	-1.62	-1.71	93.43	94.15	92.88	194201
1736379300	95	0.1	0.11	94.2	95.14	93.09	123689
1736292900	94.9	-1.52	-1.58	96.59	97.545	93.92	163960
1736206500	96.42	0.02	0.02	96.46	97.556	95.97	146202
1735947300	96.4	0.52	0.54	95.89	97.72	95.04	132797
1735860900	95.88	-1.57	-1.61	98.12	98.58	95.62	118577
1735688100	97.45	0.17	0.17	98.07	98.685	97.235	95410
1735601700	97.28	-0.67	-0.68	97.43	98.16	96.12	214919
1735342500	97.95	-1.1	-1.11	98.59	99.075	97.26	106422
1735256100	99.05	0.15	0.15	98.75	99.4	98.045	94511
1735077840	98.9	1.05	1.07	97.88	98.9	97.42	36783
1734996900	97.85	-0.52	-0.53	98.23	98.745	97.065	113681
1734737700	98.37	-0.35	-0.35	97.55	99.915	97.26	738656

Franklin Electric

Quantum Battery Metals

Investec Bnk 23

Mission Produce

Saudi.arab 28 U

Aegean Airlines

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관