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

Franklin Electric Company (NQ: FELE )

102.07 +0.83 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 5.278 5.278 5.236 5.239 36,967 -0.04(-0.75%)
Feb 27, 2003 5.262 5.278 5.240 5.278 25,736 +0.05(+0.92%)
Feb 26, 2003 5.209 5.276 5.207 5.230 40,710 -0.01(-0.24%)
Feb 25, 2003 5.168 5.244 5.131 5.243 112,305 +0.11(+2.08%)
Feb 24, 2003 5.223 5.223 5.136 5.136 23,865 -0.08(-1.56%)
Feb 21, 2003 5.203 5.235 5.196 5.218 244,265 +0.02(+0.47%)
Feb 20, 2003 5.198 5.199 5.140 5.193 7,955 -0.03(-0.53%)
Feb 19, 2003 5.209 5.224 5.190 5.221 163,311 -0.01(-0.29%)
Feb 18, 2003 5.211 5.241 5.198 5.236 191,388 -0.01(-0.16%)
Feb 14, 2003 5.234 5.256 5.225 5.244 35,563 -0.04(-0.69%)
Feb 13, 2003 5.094 5.283 5.090 5.281 70,191 +0.16(+3.04%)
Feb 12, 2003 5.123 5.150 5.102 5.125 44,922 +0.00(+0.02%)
Feb 11, 2003 5.129 5.277 5.123 5.123 32,287 -0.03(-0.56%)
Feb 10, 2003 5.258 5.278 5.098 5.152 66,447 -0.22(-4.14%)
Feb 07, 2003 5.476 5.476 5.375 5.375 91,716 -0.09(-1.66%)
Feb 06, 2003 5.299 5.474 5.299 5.465 50,537 +0.00(+0.06%)
Feb 05, 2003 5.343 5.476 5.343 5.462 22,461 +0.01(+0.24%)
Feb 04, 2003 5.303 5.475 5.157 5.449 143,190 +0.16(+3.01%)
Feb 03, 2003 5.303 5.327 5.236 5.290 46,326 -0.01(-0.20%)
Jan 31, 2003 5.424 5.464 5.291 5.301 54,749 -0.07(-1.30%)
Jan 30, 2003 5.530 5.519 5.369 5.370 53,345 -0.14(-2.56%)
Jan 29, 2003 5.501 5.542 5.396 5.511 19,185 -0.01(-0.15%)
Jan 28, 2003 5.670 5.670 5.369 5.520 168,926 -0.01(-0.23%)
Jan 27, 2003 5.797 5.797 5.460 5.533 85,165 -0.21(-3.58%)
Jan 24, 2003 5.840 5.840 5.723 5.738 90,312 -0.08(-1.40%)
Jan 23, 2003 5.770 5.832 5.770 5.819 80,485 +0.01(+0.15%)
Jan 22, 2003 5.782 5.813 5.675 5.811 100,607 +0.03(+0.48%)
Jan 21, 2003 5.700 5.877 5.671 5.783 55,217 -0.07(-1.24%)
Jan 17, 2003 5.912 5.912 5.832 5.855 32,755 -0.09(-1.56%)
Jan 16, 2003 5.898 5.948 5.877 5.948 50,069 +0.04(+0.76%)
Jan 15, 2003 5.850 5.904 5.803 5.904 83,293 +0.00(+0.00%)
Jan 14, 2003 5.770 5.909 5.770 5.904 60,832 +0.00(+0.04%)
Jan 13, 2003 6.037 6.160 5.791 5.901 190,452 -0.23(-3.76%)
Jan 10, 2003 5.899 6.212 5.899 6.132 73,466 +0.23(+3.97%)
Jan 09, 2003 5.735 6.037 5.735 5.898 189,048 +0.18(+3.18%)
Jan 08, 2003 5.511 5.770 5.405 5.717 64,575 +0.15(+2.79%)
Jan 07, 2003 5.449 5.562 5.369 5.562 39,775 +0.14(+2.54%)
Jan 06, 2003 5.214 5.449 5.214 5.424 75,806 +0.20(+3.78%)
Jan 03, 2003 5.214 5.236 5.134 5.226 30,884 +0.01(+0.25%)
Jan 02, 2003 5.221 5.221 5.129 5.213 60,832 +0.08(+1.62%)
Dec 31, 2002 5.145 5.257 5.076 5.130 110,434 +0.02(+0.33%)
Dec 30, 2002 5.089 5.235 5.080 5.113 68,319 -0.01(-0.19%)
Dec 27, 2002 5.337 5.337 5.076 5.122 48,665 -0.21(-3.98%)
Dec 26, 2002 5.323 5.335 5.225 5.335 56,152 -0.05(-0.93%)
Dec 24, 2002 5.343 5.396 5.336 5.385 11,698 +0.01(+0.12%)
Dec 23, 2002 5.093 5.396 5.019 5.379 141,786 +0.07(+1.27%)
Dec 20, 2002 5.093 5.312 5.019 5.312 143,190 +0.24(+4.63%)
Dec 19, 2002 5.214 5.238 5.026 5.076 32,287 -0.14(-2.64%)
Dec 18, 2002 5.162 5.214 5.049 5.214 34,159 +0.06(+1.24%)
Dec 17, 2002 5.023 5.164 5.023 5.150 69,723 +0.05(+0.88%)
Dec 16, 2002 5.182 5.182 5.017 5.105 27,608 -0.04(-0.77%)
Dec 13, 2002 5.182 5.200 5.130 5.145 78,146 -0.10(-1.91%)
Dec 12, 2002 5.364 5.364 5.185 5.245 58,024 -0.12(-2.27%)
Dec 11, 2002 5.220 5.369 5.220 5.367 46,326 +0.12(+2.24%)
Dec 10, 2002 5.129 5.251 5.096 5.250 53,345 +0.11(+2.14%)
Dec 09, 2002 5.082 5.198 5.049 5.140 26,204 +0.01(+0.21%)
Dec 06, 2002 5.171 5.204 5.002 5.129 73,466 -0.08(-1.48%)
Dec 05, 2002 5.193 5.252 5.133 5.206 36,031 -0.04(-0.75%)
Dec 04, 2002 5.023 5.245 5.022 5.245 41,178 +0.13(+2.46%)
Dec 03, 2002 5.049 5.119 4.948 5.119 31,820 +0.10(+1.94%)
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.