Franklin Electric Co. Inc. Common Stockのデータ

Franklin Electric Co. Inc. Common Stockの基本情報

名前 Franklin Electric Co. Inc. Common Stock
ティッカー FELE
国 United States
上場年 nan
セクター Consumer Durables

Franklin Electric Co. Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.9 74.77 75.04 75.36 128600.0 75.36
2021-02-12 75.95 73.87 75.41 74.81 107200.0 74.81
2021-02-11 76.37 74.74 75.54 75.86 157200.0 75.86
2021-02-10 76.06 74.62 76.06 75.06 94000.0 75.06
2021-02-09 76.0 74.24 75.6 75.52 107600.0 75.52
2021-02-08 75.62 73.65 73.88 75.59 116500.0 75.59
2021-02-05 73.13 71.89 72.83 73.1 89200.0 73.1
2021-02-04 72.35 70.82 71.41 72.05 78400.0 72.05
2021-02-03 71.75 70.31 71.03 71.56 128300.0 71.56
2021-02-02 72.61 70.89 71.55 71.42 137100.0 71.24
2021-02-01 71.27 68.66 70.28 70.95 126300.0 70.78
2021-01-29 70.11 68.96 69.91 69.42 284000.0 69.25
2021-01-28 71.68 69.85 71.17 70.01 160500.0 69.84
2021-01-27 71.03 69.05 71.03 70.12 168000.0 69.95
2021-01-26 73.76 72.16 73.53 72.6 94600.0 72.42
2021-01-25 73.76 72.11 72.76 73.04 131200.0 72.86
2021-01-22 73.47 71.54 71.67 73.25 137700.0 73.07
2021-01-21 72.74 71.5 72.71 72.36 109600.0 72.18
2021-01-20 72.96 71.67 72.45 72.46 116600.0 72.28
2021-01-19 72.91 71.45 72.31 72.37 163300.0 72.19
2021-01-15 72.54 70.84 72.43 71.61 191100.0 71.43
2021-01-14 74.29 72.94 73.33 73.46 124300.0 73.28
2021-01-13 74.08 72.56 73.78 72.91 116400.0 72.73
2021-01-12 74.23 72.48 73.08 74.08 122900.0 73.9
2021-01-11 72.79 71.41 71.8 72.72 91300.0 72.54
2021-01-08 75.33 72.01 74.53 72.68 180900.0 72.5
2021-01-07 74.71 72.1 73.33 74.4 335000.0 74.22
2021-01-06 74.42 70.49 70.49 73.14 339800.0 72.96
2021-01-05 70.36 68.13 68.13 69.3 179000.0 69.13
2021-01-04 70.01 67.68 69.51 68.29 129600.0 68.12
2020-12-31 69.52 68.6 68.9 69.21 78400.0 69.04
2020-12-30 69.8 68.89 69.13 69.08 50600.0 68.91
2020-12-29 70.28 68.27 70.05 68.69 91100.0 68.52
2020-12-28 71.08 69.57 70.65 70.05 102800.0 69.88
2020-12-24 70.75 68.7 69.68 69.97 55800.0 69.8
2020-12-23 69.52 67.93 68.67 69.14 104300.0 68.97
2020-12-22 69.67 68.11 69.39 68.19 123400.0 68.02
2020-12-21 69.17 67.02 67.91 69.17 174200.0 69.0
2020-12-18 71.5 68.76 70.88 69.18 532400.0 69.01
2020-12-17 71.73 70.01 70.72 71.1 270800.0 70.93
2020-12-16 72.31 70.4 72.31 70.4 181900.0 70.23
2020-12-15 72.64 70.75 71.16 72.33 105700.0 72.15
2020-12-14 71.96 70.33 71.91 70.52 131600.0 70.35
2020-12-11 71.32 69.41 69.41 71.26 86500.0 71.09
2020-12-10 71.0 69.56 70.82 70.13 77800.0 69.96
2020-12-09 71.76 70.67 71.33 71.51 127400.0 71.33
2020-12-08 71.0 69.53 69.65 70.87 116700.0 70.7
2020-12-07 70.16 68.7 69.96 69.94 123400.0 69.77
2020-12-04 70.44 69.0 69.55 70.23 89900.0 70.06
2020-12-03 69.2 68.27 68.27 68.55 80600.0 68.38
2020-12-02 68.77 67.56 68.11 68.15 108400.0 67.98
2020-12-01 69.44 67.75 68.81 68.37 150500.0 68.2
2020-11-30 68.05 66.97 67.65 67.59 178900.0 67.42
2020-11-27 68.25 67.15 68.06 68.23 48900.0 68.06
2020-11-25 69.27 67.58 69.21 68.21 104800.0 68.04
2020-11-24 70.2 67.44 68.18 69.39 188700.0 69.22
2020-11-23 68.28 66.95 67.8 67.42 103600.0 67.25
2020-11-20 67.34 65.65 66.47 67.23 144000.0 67.07
2020-11-19 67.51 65.75 67.12 67.03 99800.0 66.87
2020-11-18 68.72 67.2 68.01 67.33 181100.0 67.17
2020-11-17 68.74 66.17 67.28 68.69 188900.0 68.52
2020-11-16 68.78 66.53 67.44 68.28 153500.0 68.11
2020-11-13 66.46 65.31 65.6 66.01 88400.0 65.85
2020-11-12 66.27 63.84 65.48 64.63 131700.0 64.47
2020-11-11 67.78 65.35 67.43 66.04 116700.0 65.88
2020-11-10 67.96 65.05 65.96 67.4 244500.0 67.23
2020-11-09 70.0 64.93 67.7 65.04 168200.0 64.88
2020-11-06 63.71 62.64 63.71 62.94 73700.0 62.79
2020-11-05 63.87 61.96 61.96 63.5 99200.0 63.34
2020-11-04 63.02 61.2 63.02 61.37 116100.0 61.22
2020-11-03 64.53 62.11 63.13 64.02 153700.0 63.71
2020-11-02 62.49 60.31 60.61 62.13 191600.0 61.83
2020-10-30 60.34 59.03 59.37 59.73 482700.0 59.44
2020-10-29 60.49 57.9 58.7 59.7 261800.0 59.41
2020-10-28 61.27 58.92 60.51 59.02 200700.0 58.73
2020-10-27 63.22 61.38 62.65 61.81 155300.0 61.51
2020-10-26 62.73 61.24 62.36 62.43 153000.0 62.13
2020-10-23 63.79 62.55 63.11 63.24 96400.0 62.93
2020-10-22 63.41 62.28 62.37 62.65 118500.0 62.35
2020-10-21 63.37 62.18 62.94 62.26 106100.0 61.96
2020-10-20 63.46 62.23 62.47 62.64 100700.0 62.34
2020-10-19 64.49 62.24 63.91 62.41 163800.0 62.11
2020-10-16 65.16 63.77 64.26 63.78 286200.0 63.47
2020-10-15 64.65 62.33 62.48 64.42 175600.0 64.11
2020-10-14 63.51 62.26 62.74 63.04 180500.0 62.73
2020-10-13 64.51 62.24 63.74 62.52 197900.0 62.22
2020-10-12 64.56 62.8 63.01 64.46 325100.0 64.15
2020-10-09 63.89 62.49 63.41 62.64 115600.0 62.34
2020-10-08 63.03 61.91 62.55 62.95 124300.0 62.64
2020-10-07 63.14 61.44 62.56 61.86 201500.0 61.56
2020-10-06 62.91 60.51 61.0 62.12 245800.0 61.82
2020-10-05 61.0 59.74 59.74 60.91 141400.0 60.61
2020-10-02 59.89 57.75 57.75 59.35 131000.0 59.06
2020-10-01 59.87 58.4 59.04 58.88 138400.0 58.59
2020-09-30 60.62 58.53 59.4 58.83 214000.0 58.54
2020-09-29 61.25 59.54 60.72 59.62 146200.0 59.33
2020-09-28 58.88 57.58 57.58 58.43 140000.0 58.15
2020-09-25 57.13 56.06 56.21 56.78 114400.0 56.5
2020-09-24 57.5 55.99 56.65 56.63 125800.0 56.35
2020-09-23 58.34 56.58 57.81 56.59 115300.0 56.31
2020-09-22 57.96 56.4 56.91 57.86 115500.0 57.58
2020-09-21 59.0 55.9 59.0 56.72 202500.0 56.44
2020-09-18 61.33 59.58 60.84 60.23 599200.0 59.94
2020-09-17 60.78 58.61 58.96 60.32 140400.0 60.03
2020-09-16 61.48 59.5 59.81 59.65 203200.0 59.36
2020-09-15 60.4 59.46 60.2 59.51 228600.0 59.22
2020-09-14 60.16 57.4 59.16 59.65 148400.0 59.36
2020-09-11 59.32 58.22 58.37 58.66 141300.0 58.37
2020-09-10 60.28 57.77 59.25 57.84 113700.0 57.56
2020-09-09 59.55 56.8 58.45 59.12 186800.0 58.83
2020-09-08 59.7 57.64 59.29 58.06 183800.0 57.78
2020-09-04 60.33 59.14 60.03 59.79 95700.0 59.5
2020-09-03 61.31 58.61 60.75 59.12 104600.0 58.83
2020-09-02 61.09 59.93 60.01 60.9 115400.0 60.6
2020-09-01 60.0 58.65 59.08 60.0 99300.0 59.71
2020-08-31 60.25 59.28 59.82 59.36 133400.0 59.07
2020-08-28 59.97 59.12 59.82 59.97 80300.0 59.68
2020-08-27 60.55 59.48 60.03 59.53 92300.0 59.24
2020-08-26 60.69 59.76 60.3 59.85 121200.0 59.56
2020-08-25 60.59 59.96 60.59 60.36 111300.0 60.07
2020-08-24 60.22 59.22 59.82 60.2 167000.0 59.91
2020-08-21 59.69 58.59 59.43 59.25 131000.0 58.96
2020-08-20 60.13 59.21 59.4 59.54 62800.0 59.25
2020-08-19 60.5 59.69 59.84 59.97 115300.0 59.68
2020-08-18 60.1 59.42 59.84 59.77 172700.0 59.48
2020-08-17 60.54 59.82 60.4 60.09 93400.0 59.8
2020-08-14 60.4 59.44 59.82 60.29 103500.0 60.0
2020-08-13 61.09 59.98 60.84 60.27 81300.0 59.98
2020-08-12 61.49 60.36 61.33 60.88 160300.0 60.58
2020-08-11 61.47 58.42 60.76 60.6 294400.0 60.31
2020-08-10 60.67 59.22 59.54 59.86 138500.0 59.57
2020-08-07 59.54 57.09 57.43 59.44 148800.0 59.15
2020-08-06 58.15 56.95 58.0 57.56 131000.0 57.28
2020-08-05 57.97 55.34 55.46 57.88 327200.0 57.6
2020-08-04 55.87 54.25 54.83 55.52 286800.0 55.1
2020-08-03 55.53 54.2 54.5 55.12 207400.0 54.7
2020-07-31 54.61 53.05 54.57 54.05 497500.0 53.64
2020-07-30 57.11 54.63 56.25 55.04 242900.0 54.62
2020-07-29 57.51 56.23 56.79 56.98 181400.0 56.54
2020-07-28 57.28 54.89 56.61 56.0 242000.0 55.57
2020-07-27 54.3 53.2 53.32 54.13 95600.0 53.72
2020-07-24 53.85 53.11 53.43 53.45 120900.0 53.04
2020-07-23 54.39 53.14 53.14 53.62 147700.0 53.21
2020-07-22 53.74 52.54 53.23 53.03 188200.0 52.62
2020-07-21 54.16 52.54 52.58 53.58 228400.0 53.17
2020-07-20 53.42 51.92 52.83 52.18 225300.0 51.78
2020-07-17 53.78 52.36 52.79 53.22 122300.0 52.81
2020-07-16 53.28 52.39 52.45 52.85 179600.0 52.45
2020-07-15 53.5 52.71 53.1 52.72 321400.0 52.32
2020-07-14 51.65 50.51 50.51 51.62 300500.0 51.23
2020-07-13 51.79 49.99 50.86 50.55 189100.0 50.16
2020-07-10 50.53 48.89 48.89 50.3 213700.0 49.92
2020-07-09 49.99 48.5 49.5 48.61 171800.0 48.24
2020-07-08 49.95 48.64 49.72 49.5 143700.0 49.12
2020-07-07 51.2 49.44 51.2 49.59 193000.0 49.21
2020-07-06 52.27 51.44 51.95 51.56 176400.0 51.17
2020-07-02 51.88 49.84 49.84 50.83 158000.0 50.44
2020-07-01 52.75 51.24 52.61 51.25 103700.0 50.86
2020-06-30 52.9 51.91 52.2 52.52 135700.0 52.12
2020-06-29 52.25 49.59 49.59 52.11 149000.0 51.71
2020-06-26 50.3 48.78 49.55 48.91 363300.0 48.54
2020-06-25 49.99 48.43 48.51 49.99 124600.0 49.61
2020-06-24 51.06 48.48 50.31 48.98 188500.0 48.61
2020-06-23 51.61 50.81 51.08 50.85 100100.0 50.46
2020-06-22 50.6 49.33 50.17 50.42 165800.0 50.03
2020-06-19 52.43 50.18 51.88 50.52 403500.0 50.13
2020-06-18 52.53 51.23 51.82 51.44 82100.0 51.05
2020-06-17 53.52 52.03 53.16 52.18 106900.0 51.78
2020-06-16 53.66 51.42 53.14 52.9 177000.0 52.5
2020-06-15 51.88 48.91 48.91 51.11 138100.0 50.72
2020-06-12 52.18 49.19 52.05 50.54 167900.0 50.15
2020-06-11 52.0 49.72 51.69 49.74 151300.0 49.36
2020-06-10 55.82 53.8 55.36 53.92 127600.0 53.51
2020-06-09 56.65 54.89 55.2 55.62 113900.0 55.19
2020-06-08 58.37 56.05 58.34 56.29 124600.0 55.86
2020-06-05 58.1 55.02 55.02 57.5 245700.0 57.06
2020-06-04 54.91 52.17 52.43 54.67 157200.0 54.25
2020-06-03 54.04 52.38 52.41 53.03 161300.0 52.62
2020-06-02 52.04 50.99 51.41 51.5 87800.0 51.11
2020-06-01 51.85 49.94 50.85 50.91 133500.0 50.52
2020-05-29 52.43 50.2 51.17 50.72 180900.0 50.33
2020-05-28 54.24 51.32 54.24 51.6 137400.0 51.21
2020-05-27 53.72 51.75 52.23 53.5 159200.0 53.09
2020-05-26 51.39 49.58 49.85 50.88 121000.0 50.49
2020-05-22 48.28 47.11 48.28 48.07 86000.0 47.7
2020-05-21 49.75 48.15 49.3 48.2 111600.0 47.83
2020-05-20 49.74 47.83 48.09 49.21 179700.0 48.83
2020-05-19 48.93 47.08 48.34 47.17 144800.0 46.81
2020-05-18 49.23 47.09 47.48 48.71 182400.0 48.34
2020-05-15 46.8 44.49 45.17 45.53 466300.0 45.18
2020-05-14 45.18 43.0 43.93 45.12 197400.0 44.78
2020-05-13 46.41 43.88 46.32 44.88 188400.0 44.54
2020-05-12 48.94 46.6 48.64 46.77 158800.0 46.41
2020-05-11 49.23 47.33 48.4 48.42 203900.0 48.05
2020-05-08 49.8 48.68 48.77 49.2 196000.0 48.82
2020-05-07 48.33 47.1 47.98 47.58 159000.0 47.22
2020-05-06 49.39 46.9 48.72 47.05 169800.0 46.69
2020-05-05 51.1 48.61 50.34 48.7 174800.0 48.17
2020-05-04 49.45 47.39 48.18 49.31 164600.0 48.78
2020-05-01 49.77 48.08 49.67 48.87 171300.0 48.34
2020-04-30 52.76 50.71 52.76 50.8 287200.0 50.25
2020-04-29 57.82 51.99 52.98 53.68 357400.0 53.1
2020-04-28 51.82 49.46 50.84 51.06 298000.0 50.51
2020-04-27 51.12 49.18 49.39 50.84 190300.0 50.29
2020-04-24 49.48 47.95 48.54 48.91 132800.0 48.38
2020-04-23 49.66 47.89 48.08 48.38 143800.0 47.86
2020-04-22 48.81 47.57 48.33 48.11 128800.0 47.59
2020-04-21 49.15 47.06 47.6 47.32 103600.0 46.81
2020-04-20 49.22 47.85 48.1 49.0 129700.0 48.47
2020-04-17 51.17 49.18 50.42 49.61 162200.0 49.07
2020-04-16 48.75 45.96 46.31 48.74 239000.0 48.21
2020-04-15 48.26 46.19 47.67 46.46 142300.0 45.96
2020-04-14 51.55 48.92 50.26 49.86 117200.0 49.32
2020-04-13 51.09 48.16 51.08 48.88 181100.0 48.35
2020-04-09 51.91 48.03 50.15 51.9 228600.0 51.34
2020-04-08 49.67 45.8 46.32 49.03 205600.0 48.5
2020-04-07 47.85 44.02 47.68 45.39 149000.0 44.9
2020-04-06 47.11 44.08 44.72 46.81 243100.0 46.3
2020-04-03 44.58 42.11 44.13 43.36 188900.0 42.89
2020-04-02 44.89 41.47 41.76 44.57 311500.0 44.09
2020-04-01 46.1 41.37 45.4 42.24 278500.0 41.78
2020-03-31 48.8 46.02 47.95 47.13 227800.0 46.62
2020-03-30 48.57 43.48 45.52 48.28 223900.0 47.76
2020-03-27 46.48 44.13 44.82 44.95 152600.0 44.46
2020-03-26 47.06 41.44 42.3 46.65 232900.0 46.15
2020-03-25 44.38 41.25 44.22 41.43 365600.0 40.98
2020-03-24 47.75 42.48 46.45 44.61 378600.0 44.13
2020-03-23 46.96 42.33 45.41 44.69 209100.0 44.21
2020-03-20 49.24 43.92 48.33 44.6 446500.0 44.12
2020-03-19 52.37 47.41 49.74 48.23 372700.0 47.71
2020-03-18 51.44 47.4 50.35 50.06 313200.0 49.52
2020-03-17 53.24 43.87 45.11 53.01 366400.0 52.44
2020-03-16 46.86 42.54 42.54 44.67 323300.0 44.19
2020-03-13 46.86 43.2 45.26 46.86 366000.0 46.35
2020-03-12 49.44 42.64 46.3 42.77 419900.0 42.31
2020-03-11 53.29 48.96 53.02 49.56 242700.0 49.02
2020-03-10 54.78 51.12 52.66 54.52 197300.0 53.93
2020-03-09 52.5 50.26 50.26 51.16 203900.0 50.61
2020-03-06 52.49 50.25 50.25 52.22 134400.0 51.66
2020-03-05 52.52 51.16 52.14 51.93 194500.0 51.37
2020-03-04 53.83 51.52 52.26 53.62 190900.0 53.04
2020-03-03 54.4 51.3 52.67 51.4 184500.0 50.84
2020-03-02 52.92 51.15 52.1 52.81 243000.0 52.24
2020-02-28 52.4 50.63 50.63 51.69 347200.0 51.13
2020-02-27 55.35 52.35 55.11 52.39 235900.0 51.82
2020-02-26 57.19 56.02 56.33 56.35 101700.0 55.74
2020-02-25 58.0 55.94 57.72 56.03 148700.0 55.42
2020-02-24 58.13 56.88 57.19 57.69 126600.0 57.07
2020-02-21 60.02 58.58 59.55 59.39 118400.0 58.75
2020-02-20 59.88 58.53 59.15 59.71 178300.0 59.07
2020-02-19 59.48 57.13 58.48 59.29 163600.0 58.65
2020-02-18 60.51 57.0 57.0 58.78 389700.0 58.15