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

Franklin Electric Company (NQ: FELE )

96.27 -6.97 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 5.292 5.292 5.249 5.253 36,871 -0.04(-0.75%)
Feb 27, 2003 5.276 5.292 5.254 5.292 25,669 +0.05(+0.92%)
Feb 26, 2003 5.223 5.290 5.220 5.244 40,605 -0.01(-0.24%)
Feb 25, 2003 5.182 5.258 5.144 5.257 112,014 +0.11(+2.08%)
Feb 24, 2003 5.236 5.236 5.150 5.150 23,803 -0.08(-1.56%)
Feb 21, 2003 5.216 5.248 5.210 5.231 243,631 +0.02(+0.47%)
Feb 20, 2003 5.212 5.213 5.153 5.206 7,934 -0.03(-0.53%)
Feb 19, 2003 5.223 5.238 5.203 5.234 162,887 -0.01(-0.29%)
Feb 18, 2003 5.225 5.255 5.212 5.249 190,891 -0.01(-0.16%)
Feb 14, 2003 5.247 5.270 5.239 5.258 35,471 -0.04(-0.69%)
Feb 13, 2003 5.107 5.296 5.104 5.294 70,008 +0.16(+3.04%)
Feb 12, 2003 5.137 5.164 5.115 5.138 44,805 +0.00(+0.02%)
Feb 11, 2003 5.142 5.291 5.137 5.137 32,204 -0.03(-0.56%)
Feb 10, 2003 5.272 5.292 5.111 5.166 66,275 -0.22(-4.14%)
Feb 07, 2003 5.490 5.490 5.389 5.389 91,478 -0.09(-1.66%)
Feb 06, 2003 5.313 5.488 5.313 5.480 50,406 +0.00(+0.06%)
Feb 05, 2003 5.356 5.490 5.356 5.476 22,402 +0.01(+0.24%)
Feb 04, 2003 5.317 5.489 5.170 5.464 142,818 +0.16(+3.01%)
Feb 03, 2003 5.317 5.341 5.249 5.304 46,205 -0.01(-0.20%)
Jan 31, 2003 5.438 5.479 5.305 5.315 54,606 -0.07(-1.30%)
Jan 30, 2003 5.544 5.533 5.383 5.384 53,206 -0.14(-2.56%)
Jan 29, 2003 5.515 5.557 5.410 5.526 19,135 -0.01(-0.15%)
Jan 28, 2003 5.684 5.684 5.383 5.534 168,488 -0.01(-0.23%)
Jan 27, 2003 5.812 5.812 5.474 5.547 84,944 -0.21(-3.58%)
Jan 24, 2003 5.856 5.856 5.738 5.753 90,078 -0.08(-1.40%)
Jan 23, 2003 5.785 5.847 5.785 5.834 80,276 +0.01(+0.15%)
Jan 22, 2003 5.797 5.828 5.690 5.826 100,346 +0.03(+0.48%)
Jan 21, 2003 5.715 5.892 5.685 5.798 55,073 -0.07(-1.24%)
Jan 17, 2003 5.927 5.927 5.847 5.871 32,670 -0.09(-1.56%)
Jan 16, 2003 5.914 5.964 5.892 5.964 49,939 +0.04(+0.76%)
Jan 15, 2003 5.865 5.919 5.818 5.919 83,077 +0.00(+0.00%)
Jan 14, 2003 5.785 5.924 5.785 5.919 60,674 +0.00(+0.04%)
Jan 13, 2003 6.053 6.176 5.806 5.917 189,957 -0.23(-3.76%)
Jan 10, 2003 5.915 6.228 5.915 6.148 73,276 +0.23(+3.97%)
Jan 09, 2003 5.750 6.053 5.750 5.914 188,557 +0.18(+3.18%)
Jan 08, 2003 5.526 5.785 5.419 5.731 64,408 +0.16(+2.79%)
Jan 07, 2003 5.464 5.576 5.383 5.576 39,671 +0.14(+2.54%)
Jan 06, 2003 5.228 5.464 5.228 5.438 75,609 +0.20(+3.78%)
Jan 03, 2003 5.228 5.249 5.148 5.240 30,803 +0.01(+0.25%)
Jan 02, 2003 5.234 5.234 5.142 5.227 60,674 +0.08(+1.62%)
Dec 31, 2002 5.158 5.271 5.090 5.143 110,147 +0.02(+0.33%)
Dec 30, 2002 5.103 5.248 5.093 5.126 68,142 -0.01(-0.19%)
Dec 27, 2002 5.351 5.351 5.090 5.136 48,539 -0.21(-3.98%)
Dec 26, 2002 5.337 5.349 5.239 5.349 56,007 -0.05(-0.93%)
Dec 24, 2002 5.356 5.410 5.350 5.399 11,668 +0.01(+0.12%)
Dec 23, 2002 5.106 5.410 5.032 5.393 141,418 +0.07(+1.27%)
Dec 20, 2002 5.106 5.325 5.032 5.325 142,818 +0.24(+4.63%)
Dec 19, 2002 5.228 5.251 5.039 5.090 32,204 -0.14(-2.64%)
Dec 18, 2002 5.175 5.228 5.062 5.228 34,071 +0.06(+1.24%)
Dec 17, 2002 5.036 5.178 5.036 5.164 69,542 +0.05(+0.88%)
Dec 16, 2002 5.196 5.196 5.030 5.119 27,536 -0.04(-0.77%)
Dec 13, 2002 5.196 5.214 5.143 5.158 77,943 -0.10(-1.91%)
Dec 12, 2002 5.378 5.378 5.199 5.259 57,874 -0.12(-2.27%)
Dec 11, 2002 5.233 5.383 5.233 5.381 46,205 +0.12(+2.24%)
Dec 10, 2002 5.142 5.264 5.109 5.263 53,206 +0.11(+2.14%)
Dec 09, 2002 5.095 5.212 5.062 5.153 26,136 +0.01(+0.21%)
Dec 06, 2002 5.184 5.217 5.015 5.142 73,276 -0.08(-1.48%)
Dec 05, 2002 5.206 5.265 5.146 5.219 35,937 -0.04(-0.75%)
Dec 04, 2002 5.036 5.259 5.035 5.259 41,071 +0.13(+2.46%)
Dec 03, 2002 5.062 5.133 4.961 5.133 31,737 +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.