Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.45	16.67	16.16	16.36	517,491	-0.24(-1.47%)
Dec 28, 2007	16.73	16.87	16.19	16.60	521,343	+0.12(+0.70%)
Dec 27, 2007	16.74	17.16	16.38	16.48	731,734	-0.35(-2.08%)
Dec 26, 2007	16.42	16.90	16.24	16.84	406,273	+0.30(+1.81%)
Dec 24, 2007	16.13	16.72	16.11	16.54	219,637	+0.44(+2.71%)
Dec 21, 2007	16.24	16.24	15.71	16.10	564,466	+0.11(+0.67%)
Dec 20, 2007	15.85	16.06	15.58	15.99	334,320	+0.28(+1.77%)
Dec 19, 2007	15.70	16.03	15.60	15.72	382,771	-0.22(-1.37%)
Dec 18, 2007	15.69	16.16	15.42	15.93	531,754	+0.47(+3.01%)
Dec 17, 2007	15.79	15.91	15.47	15.47	1,111,833	-0.32(-2.06%)
Dec 14, 2007	15.90	16.10	15.62	15.79	666,014	-0.32(-1.99%)
Dec 13, 2007	15.98	16.20	15.94	16.11	391,781	+0.02(+0.13%)
Dec 12, 2007	16.55	16.76	15.97	16.09	530,187	-0.08(-0.48%)
Dec 11, 2007	16.45	16.70	16.15	16.17	353,560	-0.27(-1.61%)
Dec 10, 2007	16.69	16.99	16.37	16.43	299,611	-0.26(-1.54%)
Dec 07, 2007	17.02	17.06	16.59	16.69	225,702	-0.33(-1.93%)
Dec 06, 2007	16.34	17.06	16.31	17.02	348,382	+0.68(+4.19%)
Dec 05, 2007	16.42	16.67	16.05	16.34	660,862	+0.20(+1.22%)
Dec 04, 2007	16.23	16.23	15.94	16.14	898,141	-0.22(-1.33%)

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.