XNAS
Datos históricos de Franklin Electric Co., Inc.
Franklin Electric Co., Inc. · FELE
$98.95
▲ +0.03 (+0.03%)
Última operación · 10/10/2026, 18:34:04 UTC
- Variación en el periodo
- +6.5%
- Máximo
- US$115.82
- 28 de julio de 2026
- Mínimo
- US$89.54
- 20 de marzo de 2026
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 97.02 | 98.88 | 96.57 | 97.72 | +0.88% | 308,814.26 |
| 8 oct 2026 | 97.17 | 97.54 | 96.16 | 96.87 | −0.74% | 469,923.461 |
| 7 oct 2026 | 98.00 | 98.20 | 96.54 | 97.59 | −1.67% | 406,779.636 |
| 6 oct 2026 | 99.53 | 99.99 | 98.31 | 99.25 | +0.21% | 186,639.534 |
| 5 oct 2026 | 98.19 | 100.06 | 97.29 | 99.04 | +0.40% | 464,681.738 |
| 2 oct 2026 | 97.98 | 99.23 | 97.37 | 98.65 | +2.26% | 294,605.163 |
| 1 oct 2026 | 95.65 | 97.22 | 94.76 | 96.47 | +0.60% | 220,823.717 |
| 30 sep 2026 | 97.33 | 97.33 | 95.84 | 95.89 | −0.76% | 218,582.9 |
| 29 sep 2026 | 97.65 | 98.13 | 96.26 | 96.62 | −0.98% | 297,788.1 |
| 28 sep 2026 | 96.79 | 98.40 | 96.22 | 97.58 | +0.53% | 293,129.962 |
| 25 sep 2026 | 97.20 | 98.16 | 96.78 | 97.07 | +0.24% | 394,029.028 |
| 24 sep 2026 | 95.96 | 97.10 | 95.07 | 96.84 | +0.56% | 331,944.463 |
| 23 sep 2026 | 95.45 | 96.92 | 95.10 | 96.30 | +0.32% | 240,900.292 |
| 22 sep 2026 | 96.39 | 96.51 | 95.32 | 95.99 | +0.82% | 292,191.593 |
| 21 sep 2026 | 96.45 | 96.45 | 95.09 | 95.21 | −0.31% | 219,510.902 |
| 18 sep 2026 | 96.20 | 96.88 | 95.41 | 95.51 | −0.72% | 1.16 M |
| 17 sep 2026 | 97.61 | 97.61 | 95.57 | 96.20 | +0.10% | 251,517.488 |
| 16 sep 2026 | 96.40 | 97.68 | 95.59 | 96.10 | +0.16% | 457,242.249 |
| 15 sep 2026 | 96.78 | 96.78 | 95.43 | 95.95 | −0.15% | 277,021.129 |
| 14 sep 2026 | 96.55 | 97.17 | 95.81 | 96.09 | −1.78% | 291,763.61 |
| 11 sep 2026 | 98.40 | 99.24 | 97.45 | 97.83 | +0.71% | 279,023.958 |
| 10 sep 2026 | 97.40 | 97.40 | 95.77 | 97.14 | −1.14% | 260,202.271 |
| 9 sep 2026 | 98.43 | 99.85 | 98.10 | 98.26 | −0.88% | 283,593.677 |
| 8 sep 2026 | 99.87 | 100.15 | 99.01 | 99.13 | −0.63% | 222,188.846 |
| 4 sep 2026 | 98.69 | 100.14 | 98.69 | 99.76 | +0.49% | 158,312.05 |
| 3 sep 2026 | 98.50 | 99.59 | 97.58 | 99.27 | +1.72% | 244,539.913 |
| 2 sep 2026 | 98.58 | 99.13 | 97.28 | 97.59 | −0.85% | 434,580.401 |
| 1 sep 2026 | 98.94 | 99.07 | 97.20 | 98.43 | −1.66% | 153,379.325 |
| 31 ago 2026 | 100.34 | 100.34 | 99.50 | 100.09 | −0.47% | 126,229.18 |
| 28 ago 2026 | 102.14 | 102.99 | 100.01 | 100.56 | −1.55% | 123,651.78 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.