La bourse ferme dans 12 min

Franklin Electric Co., Inc. (FELE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
102,05+0,81 (+0,80 %)
À partir de 11:10AM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024101,61102,38101,41102,05102,0511 349
08 mai 2024100,29101,45100,29101,24101,24120 800
07 mai 202499,76101,2499,76100,78100,78315 100
06 mai 202499,13100,2099,1399,9499,94133 100
03 mai 2024100,05100,0598,2598,9098,90185 700
02 mai 202498,5099,0797,5498,7298,72189 900
01 mai 202495,7798,9795,7797,6097,60306 300
01 mai 20240.25 Dividende
30 avr. 202499,21102,1095,7896,2796,02429 200
29 avr. 2024102,79103,85102,69103,24102,97260 000
26 avr. 2024102,39103,18102,23102,77102,50163 000
25 avr. 2024102,00103,07100,88102,54102,27216 500
24 avr. 2024103,53104,29102,80102,85102,58320 700
23 avr. 2024102,31104,20102,31103,62103,35166 600
22 avr. 2024101,58102,75100,74102,05101,78370 000
19 avr. 2024100,02101,69100,02101,44101,18261 700
18 avr. 2024100,26102,1799,85100,51100,25214 000
17 avr. 2024101,23101,50100,04100,1999,93186 100
16 avr. 202499,99101,3299,44100,96100,70145 400
15 avr. 2024101,01101,64100,01100,39100,13183 900
12 avr. 2024100,76101,0299,85100,45100,19121 100
11 avr. 2024101,08101,73100,16101,42101,16123 000
10 avr. 2024101,29102,14100,51101,08100,82156 900
09 avr. 2024103,04103,99102,03103,59103,32213 700
08 avr. 2024103,82103,82102,91102,92102,65118 500
05 avr. 2024102,36103,64102,36103,02102,7596 200
04 avr. 2024104,23104,75102,18102,48102,21156 100
03 avr. 2024102,98104,79102,71103,80103,53154 000
02 avr. 2024104,28104,68102,89103,55103,28214 200
01 avr. 2024106,81107,17104,66105,50105,2396 100
28 mars 2024106,99107,89106,43106,81106,53203 700
27 mars 2024105,90107,14105,90106,64106,36152 600
26 mars 2024104,99105,83104,43105,18104,91142 500
25 mars 2024105,52106,84104,15104,28104,0198 500
22 mars 2024105,77105,77104,84105,09104,82125 000
21 mars 2024103,51106,08103,15105,39105,12184 300
20 mars 2024101,63103,51101,63103,09102,82105 000
19 mars 2024101,36102,76101,14102,07101,80108 900
18 mars 2024101,79102,55101,42101,44101,18168 400
15 mars 2024100,27101,86100,27101,85101,59378 400
14 mars 2024101,03101,63100,10100,99100,73141 300
13 mars 2024101,05102,35101,05101,31101,05120 400
12 mars 2024100,95101,63100,52101,52101,2679 900
11 mars 2024101,15102,02100,59101,39101,1389 500
08 mars 2024103,43103,90101,81101,82101,5698 000
07 mars 2024102,59103,62102,47102,55102,28101 900
06 mars 2024102,65103,43101,74102,21101,94125 400
05 mars 2024103,66104,64101,37102,15101,88136 800
04 mars 2024104,13105,30103,52104,19103,92139 600
01 mars 2024104,17105,12103,40103,93103,66231 100
29 févr. 2024101,51104,45100,86103,96103,69356 900
28 févr. 202499,65101,3199,65101,05100,79122 200
27 févr. 2024100,13101,5699,42100,37100,11161 600
26 févr. 202499,73100,5099,52100,0399,77160 000
23 févr. 202499,52100,5198,72100,48100,22138 500
22 févr. 202497,8298,4396,9798,3798,11185 600
21 févr. 202499,30100,0697,8498,0797,82247 400
20 févr. 202499,4799,5098,0399,1298,86790 800
16 févr. 2024100,02101,0099,75100,28100,02236 500
15 févr. 202498,90100,3298,62100,28100,02176 000
14 févr. 202496,8198,2496,0798,0197,76195 700
13 févr. 202496,2798,7193,6395,5995,34304 200
12 févr. 202499,54100,9699,4099,9999,73218 300
09 févr. 202497,7299,5297,6499,4899,22121 500
08 févr. 202496,6197,8096,2997,7297,47112 900
07 févr. 202496,2697,4595,8196,6196,36177 500
06 févr. 202494,9296,5694,7396,0695,81348 700
05 févr. 202495,5695,5694,5494,9294,67119 100
02 févr. 202495,4196,9795,4196,5196,26103 800
01 févr. 202495,1896,6095,0796,4896,23182 700
31 janv. 202496,7396,9494,2294,2694,02281 500
31 janv. 20240.25 Dividende
30 janv. 202496,1797,5396,1796,9896,48132 800
29 janv. 202495,5696,8595,3896,8196,31112 100
26 janv. 202496,8597,0595,7895,8695,3673 200
25 janv. 202496,6196,7395,4896,3295,82245 800
24 janv. 202497,8597,8595,0395,3794,88117 700
23 janv. 202497,5697,5696,0396,8796,37131 900
22 janv. 202495,1097,0095,0096,5296,02233 400
19 janv. 202494,4694,7893,3194,5794,08333 900
18 janv. 202493,2894,1992,9894,0993,60169 500
17 janv. 202492,6993,9892,6092,7192,23192 000
16 janv. 202493,0394,2692,4893,7493,26213 500
12 janv. 202493,9093,9892,9893,5293,04147 600
11 janv. 202492,4093,1291,4992,6592,17115 000
10 janv. 202492,2193,1292,2193,0092,5298 600
09 janv. 202492,2592,6291,4592,4291,94132 700
08 janv. 202492,8793,4892,3793,3792,8985 600
05 janv. 202492,6693,4592,4492,7192,23187 500
04 janv. 202493,3993,9393,0293,4592,97234 200
03 janv. 202495,0395,1493,0093,0092,52129 900
02 janv. 202496,0796,7794,5595,0294,53199 500
29 déc. 202397,4597,9796,4196,6596,1588 600
28 déc. 202397,0697,6396,7697,4296,92104 300
27 déc. 202397,8797,9997,3297,5197,0199 900
26 déc. 202397,2397,7796,5597,5897,0875 000
22 déc. 202396,6097,4296,4896,7496,2482 100
21 déc. 202396,2696,4594,9995,8795,37128 500
20 déc. 202395,9997,4995,2595,4294,93155 800
19 déc. 202395,3996,4595,3996,0395,53144 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...