Indicators

Franklin Electric Company (NQ: FELE )

97.73 +0.19 (+0.19%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.38	18.94	18.07	18.80	154,317	+0.45(+2.45%)
Jan 28, 2005	16.88	18.40	16.88	18.35	198,245	+1.26(+7.35%)
Jan 27, 2005	17.20	17.20	16.95	17.10	61,218	+0.00(+0.00%)
Jan 26, 2005	17.39	17.39	16.82	17.10	96,557	-0.11(-0.62%)
Jan 25, 2005	16.86	17.26	16.85	17.20	48,942	+0.21(+1.26%)
Jan 24, 2005	17.35	17.35	16.99	16.99	46,396	-0.20(-1.17%)
Jan 21, 2005	17.44	17.44	17.06	17.19	31,927	+0.01(+0.05%)
Jan 20, 2005	17.32	17.36	17.05	17.18	47,252	-0.21(-1.23%)
Jan 19, 2005	17.84	17.93	17.40	17.40	59,702	-0.29(-1.62%)
Jan 18, 2005	17.55	17.90	17.52	17.68	51,803	-0.12(-0.67%)
Jan 14, 2005	17.71	17.80	17.52	17.80	23,867	+0.30(+1.71%)
Jan 13, 2005	17.74	17.82	17.46	17.50	67,802	-0.05(-0.29%)
Jan 12, 2005	17.57	17.57	17.25	17.55	59,501	+0.16(+0.91%)
Jan 11, 2005	17.25	17.53	17.25	17.40	96,152	-0.03(-0.15%)
Jan 10, 2005	17.25	17.79	17.25	17.42	47,851	+0.00(+0.02%)
Jan 07, 2005	17.47	17.49	17.25	17.42	108,740	+0.06(+0.37%)
Jan 06, 2005	16.99	17.75	16.99	17.35	71,307	+0.35(+2.09%)
Jan 05, 2005	17.78	17.93	16.98	17.00	86,234	-0.83(-4.65%)
Jan 04, 2005	18.48	18.59	17.78	17.83	175,183	-0.41(-2.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.