Franklin Electric Co Inc（FELE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	100.70	101.79	99.59	100.16	-0.53%	217,000
2026-10-15	100.44	102.37	99.99	100.69	+0.83%	298,400
2026-10-14	97.98	99.99	97.78	99.86	+0.84%	260,700
2026-10-13	98.55	99.24	97.59	99.03	+0.65%	188,000
2026-10-12	97.88	98.98	97.37	98.39	+0.69%	178,100
2026-10-09	97.02	98.88	96.57	97.72	+0.88%	308,800
2026-10-08	97.17	97.54	96.16	96.87	-0.74%	469,900
2026-10-07	98.00	98.20	96.54	97.59	-1.67%	406,800
2026-10-06	99.53	99.99	98.31	99.25	+0.21%	186,600
2026-10-05	98.19	100.06	97.29	99.04	+0.40%	464,700
2026-10-02	97.98	99.23	97.37	98.65	+2.26%	294,600
2026-10-01	95.65	97.22	94.76	96.47	+0.60%	220,800
2026-09-30	97.33	97.33	95.84	95.89	-0.76%	218,600
2026-09-29	97.65	98.13	96.26	96.62	-0.98%	297,800
2026-09-28	96.79	98.40	96.22	97.58	+0.53%	293,100
2026-09-25	97.20	98.16	96.78	97.07	+0.24%	394,000
2026-09-24	95.96	97.10	95.07	96.84	+0.56%	331,900
2026-09-23	95.45	96.92	95.10	96.30	+0.32%	240,900
2026-09-22	96.39	96.51	95.32	95.99	+0.82%	292,200
2026-09-21	96.45	96.45	95.09	95.21	-0.31%	219,500
2026-09-18	96.20	96.88	95.41	95.51	-0.72%	1,164,300
2026-09-17	97.61	97.61	95.57	96.20	+0.10%	251,500
2026-09-16	96.40	97.68	95.59	96.10	+0.16%	457,200
2026-09-15	96.78	96.78	95.43	95.95	-0.15%	277,000
2026-09-14	96.55	97.17	95.81	96.09	-1.78%	291,800
2026-09-11	98.40	99.24	97.45	97.83	+0.71%	279,000
2026-09-10	97.40	97.40	95.77	97.14	-1.14%	260,200
2026-09-09	98.43	99.85	98.10	98.26	-0.88%	283,600
2026-09-08	99.87	100.15	99.01	99.13	-0.63%	222,200
2026-09-04	98.69	100.14	98.69	99.76	+0.49%	158,300
2026-09-03	98.50	99.59	97.58	99.27	+1.72%	244,500
2026-09-02	98.58	99.13	97.28	97.59	-0.85%	434,600
2026-09-01	98.94	99.07	97.20	98.43	-1.66%	153,400
2026-08-31	100.34	100.34	99.50	100.09	-0.47%	126,200
2026-08-28	102.14	102.99	100.01	100.56	-1.55%	123,600
2026-08-27	101.75	102.27	100.77	102.14	-0.39%	106,500
2026-08-26	102.39	102.96	101.41	102.54	+0.71%	126,800
2026-08-25	104.00	104.00	101.64	101.82	-1.29%	133,709
2026-08-24	104.23	105.10	102.61	103.15	-0.91%	102,484
2026-08-21	104.05	104.24	102.39	104.10	+0.81%	135,500
2026-08-20	102.54	105.51	102.51	103.26	-0.78%	223,100
2026-08-19	103.13	104.52	101.87	104.07	+2.08%	365,300
2026-08-18	103.93	104.97	101.84	101.95	-1.99%	191,100
2026-08-17	105.17	105.75	103.90	104.02	-1.65%	294,700
2026-08-14	105.48	106.38	104.72	105.77	-0.16%	147,000
2026-08-13	108.53	108.53	105.70	105.94	-1.40%	180,500
2026-08-12	108.35	108.35	106.25	107.44	-0.34%	141,200
2026-08-11	108.30	109.50	106.90	107.81	+0.35%	240,300
2026-08-10	108.62	109.42	107.16	107.43	-1.85%	174,800
2026-08-07	109.10	110.00	109.10	109.46	+0.12%	132,900
2026-08-06	110.08	110.92	108.47	109.33	-0.65%	168,100
2026-08-05	110.04	110.73	109.41	110.05	+0.12%	308,000
2026-08-04	107.41	110.20	106.88	109.92	+2.77%	466,700
2026-08-03	104.95	107.17	104.95	106.96	+2.14%	232,400
2026-07-31	103.70	104.79	102.62	104.72	+1.21%	326,900
2026-07-30	106.82	107.93	102.22	103.47	-1.81%	270,600
2026-07-29	109.54	111.42	104.44	105.38	-3.95%	564,400
2026-07-28	111.88	115.82	109.65	109.71	+4.06%	659,800
2026-07-27	106.05	107.26	104.58	105.43	-0.15%	497,900
2026-07-24	106.31	107.28	105.36	105.59	+0.01%	269,600
2026-07-23	103.88	105.90	103.79	105.58	+0.87%	338,100
2026-07-22	103.93	105.26	103.82	104.67	+0.71%	212,200
2026-07-21	104.99	104.99	103.35	103.93	-0.35%	202,200
2026-07-20	105.78	105.80	103.48	104.29	-1.30%	208,000
2026-07-17	106.83	108.25	105.49	105.66	-1.92%	272,900
2026-07-16	103.92	107.88	103.92	107.73	+3.21%	321,300
2026-07-15	104.37	104.70	103.60	104.38	-0.09%	362,800
2026-07-14	104.85	105.17	103.39	104.47	+1.22%	369,600
2026-07-13	103.40	104.54	103.01	103.21	-0.41%	189,800
2026-07-10	101.54	104.82	101.54	103.63	+1.91%	276,800
2026-07-09	102.06	102.94	100.58	101.69	+0.42%	207,000
2026-07-08	102.25	103.88	100.59	101.26	-1.47%	205,100
2026-07-07	105.38	105.38	102.09	102.77	-2.48%	246,500
2026-07-06	104.71	105.69	104.06	105.38	+0.23%	264,100
2026-07-02	105.53	105.86	103.86	105.14	-0.13%	299,800
2026-07-01	107.25	107.25	105.11	105.28	-1.78%	213,400
2026-06-30	106.16	107.89	105.48	107.19	+1.61%	216,700
2026-06-29	106.67	107.01	105.35	105.49	-2.22%	371,700
2026-06-26	108.88	108.88	107.46	107.89	-0.91%	823,400
2026-06-25	105.54	109.32	105.52	108.88	+3.81%	262,900
2026-06-24	104.19	106.27	103.78	104.88	+1.21%	299,300
2026-06-23	103.93	104.91	102.42	103.63	-0.79%	251,700
2026-06-22	104.77	105.32	103.49	104.46	+0.25%	254,200
2026-06-18	104.82	105.92	103.33	104.20	+0.92%	1,030,300
2026-06-17	102.98	103.80	100.39	103.25	-0.27%	379,900
2026-06-16	104.28	105.50	103.06	103.53	+0.03%	239,300
2026-06-15	104.12	105.09	103.31	103.50	-0.07%	210,200
2026-06-12	104.18	104.18	102.04	103.57	+1.37%	184,100
2026-06-11	100.73	102.46	99.67	102.17	+2.55%	164,400
2026-06-10	101.91	103.09	99.61	99.63	-2.92%	299,600
2026-06-09	100.80	103.90	100.80	102.63	+2.54%	315,700
2026-06-08	99.08	100.80	98.38	100.09	+1.55%	297,200
2026-06-05	98.00	99.27	97.33	98.56	+0.49%	329,900
2026-06-04	99.60	99.87	97.95	98.08	-0.52%	210,800
2026-06-03	99.53	99.91	98.43	98.59	-1.38%	229,300
2026-06-02	97.44	100.22	97.27	99.97	+2.60%	290,200
2026-06-01	97.12	99.21	95.52	97.44	-0.96%	265,400
2026-05-29	98.82	99.56	98.10	98.38	-0.72%	271,400
2026-05-28	100.59	100.87	98.96	99.09	-2.05%	309,400
2026-05-27	100.79	102.00	100.55	101.16	+0.51%	365,800
2026-05-26	98.57	101.10	98.57	100.65	+2.41%	367,700
2026-05-22	96.82	98.50	96.38	98.28	+1.65%	202,200
2026-05-21	96.80	96.99	94.96	96.68	-0.43%	230,000
2026-05-20	95.63	97.28	94.96	97.10	+1.78%	291,100
2026-05-19	97.00	97.60	95.31	95.40	-2.05%	145,600
2026-05-18	96.49	97.61	95.99	97.40	+1.38%	204,800
2026-05-15	97.93	97.93	95.97	96.07	-2.27%	194,100
2026-05-14	97.99	98.83	97.70	98.30	+0.96%	185,000
2026-05-13	97.66	97.88	96.71	97.37	-0.47%	230,900
2026-05-12	99.49	99.49	97.31	97.83	-1.19%	174,000
2026-05-11	99.81	100.48	98.32	99.01	-0.33%	277,700
2026-05-08	99.94	100.74	98.16	99.34	-0.60%	221,700
2026-05-07	101.12	102.34	99.88	99.94	-1.03%	390,500
2026-05-06	101.42	101.59	100.09	100.98	+0.97%	175,900
2026-05-05	99.21	100.89	99.07	100.01	+1.13%	189,700
2026-05-04	98.83	100.42	98.28	98.89	-0.55%	350,800
2026-05-01	100.82	100.82	98.52	99.44	-0.75%	218,300
2026-04-30	101.50	101.73	98.61	100.19	-1.65%	379,300
2026-04-29	102.30	105.28	101.40	101.87	-1.15%	311,100
2026-04-28	103.89	104.99	97.59	103.05	-0.43%	577,000
2026-04-27	102.45	103.81	101.97	103.50	+1.53%	428,000
2026-04-24	101.26	102.26	100.60	101.94	+0.32%	1,001,000
2026-04-23	99.44	101.80	99.44	101.61	+2.73%	237,400
2026-04-22	101.34	101.70	98.16	98.91	-2.11%	415,600
2026-04-21	100.33	101.52	100.16	101.04	+0.32%	276,700
2026-04-20	101.10	101.39	99.60	100.72	-0.94%	346,600
2026-04-17	100.73	103.61	100.58	101.68	+2.58%	714,500
2026-04-16	99.63	100.98	98.70	99.12	-1.04%	246,200
2026-04-15	102.41	102.51	99.68	100.16	-2.85%	216,300
2026-04-14	103.10	103.70	102.04	103.10	-0.15%	171,900
2026-04-13	100.81	103.96	100.80	103.25	+2.52%	292,200
2026-04-10	100.54	100.88	99.75	100.71	+0.17%	139,300
2026-04-09	98.63	100.88	98.63	100.54	+1.22%	161,700
2026-04-08	98.20	99.72	98.20	99.33	+3.95%	235,100
2026-04-07	93.93	95.89	93.41	95.56	+1.25%	306,100
2026-04-06	92.75	94.39	90.96	94.38	+1.28%	189,700
2026-04-02	92.50	94.32	91.34	93.19	-0.46%	239,400
2026-04-01	92.66	93.85	92.60	93.62	+1.57%	253,600
2026-03-31	90.92	92.85	89.71	92.17	+1.80%	344,800
2026-03-30	91.23	91.23	89.65	90.54	+0.10%	194,900
2026-03-27	91.48	91.82	90.20	90.45	-1.66%	160,600
2026-03-26	92.99	94.00	91.79	91.98	-1.54%	155,300
2026-03-25	94.14	94.54	92.74	93.42	+0.04%	188,900
2026-03-24	91.17	93.47	90.93	93.38	+1.35%	292,400
2026-03-23	92.71	93.25	91.91	92.14	+2.50%	274,500
2026-03-20	91.38	91.47	89.54	89.89	-1.61%	869,700
2026-03-19	90.45	91.84	89.76	91.36	-0.01%	260,900
2026-03-18	91.31	92.37	91.09	91.37	-0.61%	252,700
2026-03-17	92.17	92.58	90.56	91.93	+0.43%	179,300
2026-03-16	91.94	92.30	91.07	91.54	+0.69%	172,100
2026-03-13	92.16	93.55	90.00	90.91	-0.37%	234,500
2026-03-12	92.51	92.51	90.83	91.25	-2.53%	254,600
2026-03-11	93.97	94.85	92.88	93.62	-1.21%	242,000
2026-03-10	94.41	96.07	94.35	94.77	-0.55%	159,700
2026-03-09	93.89	95.60	91.89	95.29	-0.47%	367,900
2026-03-06	96.04	98.10	94.86	95.74	-2.52%	250,800
2026-03-05	100.25	101.04	97.27	98.22	-3.21%	244,300
2026-03-04	100.42	101.84	99.14	101.48	+1.36%	276,300
2026-03-03	97.37	100.70	97.20	100.12	+0.63%	497,700
2026-03-02	98.30	99.90	97.21	99.49	-0.13%	300,400
2026-02-27	99.39	100.06	96.62	99.62	+0.29%	592,200
2026-02-26	98.70	99.82	96.21	99.33	+0.73%	496,300
2026-02-25	98.94	100.20	97.92	98.61	-0.31%	424,300
2026-02-24	96.43	98.93	96.42	98.92	+3.78%	434,400
2026-02-23	95.11	95.73	94.68	95.32	-0.54%	466,500
2026-02-20	94.80	95.92	94.17	95.84	+1.19%	494,600
2026-02-19	91.16	95.11	90.70	94.71	+4.21%	652,800
2026-02-18	93.27	93.75	90.18	90.88	-2.26%	605,500
2026-02-17	98.32	99.24	91.71	92.98	-14.65%	1,180,700
2026-02-13	109.86	110.40	108.81	108.94	-0.84%	454,300
2026-02-12	110.36	111.53	109.41	109.86	+0.23%	405,900
2026-02-11	109.00	109.76	108.37	109.61	+1.13%	379,500
2026-02-10	107.43	109.11	107.31	108.39	+0.42%	532,900
2026-02-09	107.70	108.72	106.97	107.94	+0.36%	354,100
2026-02-06	105.34	108.03	105.34	107.55	+2.51%	347,100
2026-02-05	104.03	105.54	103.30	104.92	+0.54%	383,300
2026-02-04	103.41	105.10	102.91	104.36	+1.63%	392,700
2026-02-03	101.77	103.76	100.68	102.69	+0.61%	448,300
2026-02-02	99.74	102.40	98.92	102.07	+2.46%	475,700
2026-01-30	97.98	100.05	97.47	99.62	+1.00%	442,600
2026-01-29	98.58	99.20	97.87	98.63	+0.48%	408,400
2026-01-28	99.77	99.77	97.77	98.16	-1.73%	444,600
2026-01-27	100.20	100.79	98.80	99.89	-0.52%	674,100
2026-01-26	101.10	101.32	100.06	100.41	+0.21%	290,400
2026-01-23	101.84	101.84	99.64	100.20	-1.88%	246,900
2026-01-22	101.02	102.27	100.49	102.12	+1.59%	335,700
2026-01-21	98.66	101.14	98.45	100.52	+2.87%	264,800
2026-01-20	99.25	99.44	94.88	97.72	-2.78%	438,200
2026-01-16	100.32	100.52	99.80	100.51	+0.06%	219,700
2026-01-15	99.49	100.64	98.00	100.45	+1.28%	357,300
2026-01-14	99.81	100.01	98.50	99.18	-0.42%	244,400
2026-01-13	100.19	100.94	97.88	99.60	-0.29%	229,200
2026-01-12	99.88	100.34	99.53	99.89	-0.04%	179,100
2026-01-09	100.90	102.00	99.10	99.93	-0.56%	347,700
2026-01-08	97.78	100.73	97.55	100.49	+2.56%	261,400
2026-01-07	100.19	100.19	97.23	97.98	-1.83%	184,200
2026-01-06	97.68	100.28	97.24	99.81	+2.02%	218,200
2026-01-05	96.63	99.10	96.63	97.83	+0.86%	158,300
2026-01-02	95.53	97.02	94.83	97.00	+1.54%	197,400
2025-12-31	96.98	97.04	95.49	95.53	-1.71%	126,300
2025-12-30	97.74	97.92	97.01	97.19	-0.63%	97,400
2025-12-29	99.38	99.38	97.55	97.81	-1.41%	128,900
2025-12-26	99.21	99.57	98.36	99.21	-0.19%	148,800
2025-12-24	99.32	100.22	99.23	99.40	-0.18%	162,600
2025-12-23	97.96	99.91	97.96	99.58	+1.53%	265,600
2025-12-22	97.32	98.78	97.32	98.08	+0.78%	209,000
2025-12-19	97.95	97.95	96.72	97.32	-0.41%	937,500
2025-12-18	97.50	98.11	96.98	97.72	+0.43%	259,400
2025-12-17	97.26	98.77	96.92	97.30	-0.21%	315,100
2025-12-16	98.00	98.24	96.78	97.50	-0.27%	279,200
2025-12-15	96.12	97.83	95.99	97.76	+1.78%	253,700
2025-12-12	96.59	97.21	95.87	96.05	-0.94%	331,000
2025-12-11	95.98	97.44	95.94	96.96	+1.53%	298,400
2025-12-10	92.55	96.21	92.26	95.50	+3.53%	275,400
2025-12-09	93.49	94.05	92.20	92.24	-1.36%	134,700
2025-12-08	94.47	94.88	93.06	93.51	-0.65%	134,300
2025-12-05	94.44	95.00	93.94	94.12	-0.41%	249,400
2025-12-04	95.13	96.14	94.29	94.51	-0.95%	144,500
2025-12-03	95.66	98.18	95.24	95.42	+0.15%	209,800
2025-12-02	94.73	95.63	93.92	95.28	+1.15%	289,100
2025-12-01	94.43	95.15	93.29	94.20	-1.00%	229,000
2025-11-28	95.97	97.00	94.60	95.15	-1.05%	165,000
2025-11-26	94.91	96.77	94.76	96.16	+1.00%	929,800
2025-11-25	93.07	96.36	93.07	95.21	+2.86%	393,800
2025-11-24	92.69	93.74	91.06	92.56	-0.53%	611,300
2025-11-21	91.13	94.05	91.13	93.05	+2.16%	182,900
2025-11-20	91.60	92.41	90.54	91.08	+0.69%	167,600
2025-11-19	90.73	91.77	90.26	90.46	-0.23%	156,300
2025-11-18	92.00	92.08	89.56	90.67	-1.54%	296,000
2025-11-17	92.75	93.19	91.72	92.09	-1.10%	160,100
2025-11-14	93.38	95.70	91.80	93.11	-0.60%	120,800
2025-11-13	94.85	95.62	93.02	93.67	-1.62%	190,300
2025-11-12	94.90	96.59	94.54	95.21	+0.27%	252,800
2025-11-11	94.70	95.98	94.65	94.95	+0.40%	94,100
2025-11-10	95.40	95.76	94.31	94.57	-0.32%	118,400
2025-11-07	95.07	95.38	93.69	94.87	-0.29%	175,000
2025-11-06	95.24	96.08	94.60	95.15	-0.59%	175,500
2025-11-05	95.25	96.02	94.04	95.71	+2.22%	187,800
2025-11-04	92.58	93.91	92.58	93.63	+0.52%	171,500
2025-11-03	94.91	94.91	92.74	93.15	-1.71%	258,600
2025-10-31	95.30	95.70	94.23	94.77	-0.87%	296,500
2025-10-30	95.23	98.47	95.18	95.60	+0.34%	270,500
2025-10-29	95.15	97.69	93.82	95.28	+0.02%	873,200
2025-10-28	95.45	96.83	90.00	95.26	-3.29%	682,600
2025-10-27	98.74	99.60	98.10	98.50	-0.26%	228,100
2025-10-24	100.00	100.00	98.60	98.76	-0.51%	163,200
2025-10-23	102.76	102.76	98.03	99.27	+1.03%	196,500
2025-10-22	98.87	99.05	97.59	98.26	-0.55%	152,000
2025-10-21	97.83	99.46	94.75	98.80	+0.67%	209,300
2025-10-20	97.75	98.33	97.24	98.14	+0.86%	136,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+7.40%）。最弱月份：3月（-7.14%）。基于2年每日数据（2025–2026）。

1月+3.49%
2月+0.27%
3月-7.14%
4月-1.83%
5月+0.08%
6月+7.40%
7月+0.92%
8月-0.68%
9月-2.03%
10月-0.54%
11月+2.15%
12月+1.41%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Franklin Electric Co Inc（FELE）最新收盘价是多少？

2026-10-16 收于 100.16，来自Closelook数据湖的每日价格记录。

FELE 的52周最高价和最低价是多少？

过去52周最高 115.82、最低 89.54（截至 2026-10-16）。

Franklin Electric Co Inc 历史上最强和最弱的月份是哪个？

历史上，FELE 最强的日历月份是6月（平均 +7.40%），最弱的是3月（平均 -7.14%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。