Indicators

Franklin Electric Company (NQ: FELE )

99.04 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.71	18.76	18.16	18.20	1,177,067	-0.39(-2.11%)
Apr 27, 2007	18.64	18.76	18.59	18.60	651,814	-0.14(-0.73%)
Apr 26, 2007	18.88	18.93	18.56	18.73	1,176,309	-0.20(-1.06%)
Apr 25, 2007	18.40	18.95	18.38	18.93	1,356,878	-0.23(-1.18%)
Apr 24, 2007	18.91	19.25	18.81	19.16	658,791	+0.23(+1.22%)
Apr 23, 2007	19.15	19.31	18.83	18.93	876,950	-0.18(-0.94%)
Apr 20, 2007	19.18	19.52	19.01	19.11	717,345	-0.09(-0.47%)
Apr 19, 2007	19.23	19.49	19.13	19.20	710,379	-0.21(-1.10%)
Apr 18, 2007	19.55	19.55	19.02	19.41	581,159	-0.10(-0.53%)
Apr 17, 2007	19.23	19.58	19.01	19.52	603,162	+0.29(+1.53%)
Apr 16, 2007	19.29	19.43	19.17	19.22	712,632	+0.08(+0.40%)
Apr 13, 2007	19.65	19.65	18.84	19.14	1,503,238	-0.44(-2.23%)
Apr 12, 2007	19.39	19.69	19.32	19.58	415,651	+0.11(+0.55%)
Apr 11, 2007	19.82	19.84	19.36	19.47	594,004	-0.28(-1.41%)
Apr 10, 2007	19.50	19.84	19.46	19.75	201,886	+0.28(+1.45%)
Apr 09, 2007	19.51	19.62	19.32	19.47	191,717	+0.02(+0.11%)
Apr 05, 2007	19.55	19.55	19.25	19.45	179,731	-0.08(-0.39%)
Apr 04, 2007	19.90	19.90	19.27	19.52	382,350	-0.46(-2.29%)
Apr 03, 2007	20.25	20.38	19.96	19.98	278,376	-0.18(-0.87%)

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.