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

Franklin Electric Company (NQ: FELE )

99.95 -0.41 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 6.617 6.617 6.463 6.463 78,146 -0.13(-1.99%)
Dec 30, 2003 6.593 6.659 6.571 6.595 73,527 +0.03(+0.52%)
Dec 29, 2003 6.474 6.593 6.269 6.561 148,066 +0.16(+2.44%)
Dec 26, 2003 6.304 6.407 6.232 6.405 70,813 +0.01(+0.13%)
Dec 24, 2003 6.422 6.454 6.396 6.396 49,414 -0.01(-0.23%)
Dec 23, 2003 6.202 6.411 6.202 6.411 126,405 +0.05(+0.84%)
Dec 22, 2003 6.490 6.490 6.229 6.358 36,008 -0.02(-0.27%)
Dec 19, 2003 6.347 6.520 6.202 6.375 51,417 +0.02(+0.25%)
Dec 18, 2003 6.321 6.438 6.310 6.359 77,828 -0.06(-1.00%)
Dec 17, 2003 6.234 6.426 6.125 6.423 41,819 +0.17(+2.75%)
Dec 16, 2003 6.213 6.266 6.144 6.251 31,684 -0.01(-0.24%)
Dec 15, 2003 6.464 6.486 6.212 6.266 97,144 -0.15(-2.27%)
Dec 12, 2003 6.336 6.411 6.283 6.411 77,706 +0.00(+0.00%)
Dec 11, 2003 6.277 6.411 6.374 6.411 41,506 +0.13(+2.13%)
Dec 10, 2003 6.195 6.358 6.185 6.277 50,846 +0.08(+1.29%)
Dec 09, 2003 6.412 6.438 6.197 6.197 50,317 -0.21(-3.32%)
Dec 08, 2003 6.397 6.434 6.326 6.410 143,274 +0.08(+1.20%)
Dec 05, 2003 6.376 6.547 6.326 6.334 24,000 -0.04(-0.65%)
Dec 04, 2003 6.417 6.554 6.302 6.376 47,828 -0.04(-0.55%)
Dec 03, 2003 6.677 6.684 6.411 6.411 42,241 -0.27(-3.98%)
Dec 02, 2003 6.700 6.705 6.599 6.677 106,311 -0.03(-0.41%)
Dec 01, 2003 6.710 6.710 6.567 6.705 97,392 +0.11(+1.64%)
Nov 28, 2003 6.721 6.721 6.597 6.597 9,840 -0.06(-0.90%)
Nov 26, 2003 6.733 6.733 6.657 6.657 20,720 -0.07(-1.05%)
Nov 25, 2003 6.635 6.733 6.635 6.727 41,305 +0.04(+0.64%)
Nov 24, 2003 6.729 6.737 6.519 6.685 75,558 -0.04(-0.57%)
Nov 21, 2003 6.713 6.729 6.607 6.723 43,228 +0.25(+3.91%)
Nov 20, 2003 6.758 6.758 6.470 6.470 38,937 -0.26(-3.84%)
Nov 19, 2003 6.582 6.753 6.582 6.728 27,978 +0.02(+0.37%)
Nov 18, 2003 6.851 6.851 6.571 6.704 21,810 -0.13(-1.97%)
Nov 17, 2003 6.662 6.838 6.565 6.838 34,613 -0.11(-1.54%)
Nov 14, 2003 6.944 7.009 6.695 6.945 42,999 +0.00(+0.00%)
Nov 13, 2003 6.796 6.945 6.645 6.945 178,898 +0.18(+2.67%)
Nov 12, 2003 6.753 6.765 6.696 6.765 147,818 +0.03(+0.51%)
Nov 11, 2003 6.748 6.748 6.701 6.731 43,322 -0.05(-0.69%)
Nov 10, 2003 6.865 6.887 6.710 6.778 95,651 +0.04(+0.67%)
Nov 07, 2003 6.827 6.892 6.721 6.733 43,209 -0.10(-1.52%)
Nov 06, 2003 6.732 6.836 6.623 6.836 77,930 +0.10(+1.56%)
Nov 05, 2003 6.691 6.806 6.663 6.732 78,080 -0.05(-0.77%)
Nov 04, 2003 6.755 6.827 6.713 6.784 111,721 +0.05(+0.74%)
Nov 03, 2003 6.503 6.734 6.503 6.734 80,251 +0.11(+1.66%)
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.