Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Electric Company (NQ: FELE )

97.95 +0.41 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.602 6.706 6.518 6.624 41,085 +0.00(+0.05%)
Oct 30, 2003 6.603 6.625 6.612 6.620 50,537 +0.02(+0.26%)
Oct 29, 2003 6.692 6.692 6.566 6.603 86,208 -0.00(-0.00%)
Oct 28, 2003 6.301 6.678 6.301 6.603 160,021 +0.22(+3.40%)
Oct 27, 2003 6.358 6.442 6.301 6.386 94,992 +0.09(+1.37%)
Oct 24, 2003 6.500 6.506 6.300 6.300 52,409 -0.24(-3.66%)
Oct 23, 2003 6.540 6.540 6.475 6.539 100,607 -0.01(-0.08%)
Oct 22, 2003 6.522 6.575 6.447 6.545 55,685 -0.08(-1.21%)
Oct 21, 2003 6.704 6.704 6.519 6.625 26,204 +0.01(+0.18%)
Oct 20, 2003 6.758 6.758 6.551 6.613 130,017 -0.10(-1.46%)
Oct 17, 2003 6.785 6.785 6.672 6.711 128,066 -0.02(-0.30%)
Oct 16, 2003 6.833 6.833 6.732 6.732 122,132 -0.10(-1.49%)
Oct 15, 2003 6.892 6.892 6.798 6.833 131,117 -0.03(-0.47%)
Oct 14, 2003 6.865 6.892 6.796 6.865 370,024 -0.06(-0.85%)
Oct 13, 2003 6.757 6.924 6.757 6.924 435,349 +0.23(+3.40%)
Oct 10, 2003 6.758 6.793 6.668 6.696 157,892 -0.12(-1.79%)
Oct 09, 2003 6.698 6.818 6.647 6.818 70,434 +0.09(+1.29%)
Oct 08, 2003 6.646 6.732 6.625 6.732 140,237 +0.02(+0.29%)
Oct 07, 2003 6.577 6.726 6.577 6.712 285,144 +0.09(+1.32%)
Oct 06, 2003 6.474 6.625 6.474 6.625 161,907 +0.13(+1.97%)
Oct 03, 2003 6.325 6.510 6.315 6.497 277,690 +0.19(+3.03%)
Oct 02, 2003 6.194 6.305 6.092 6.305 111,912 -0.03(-0.47%)
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.