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

Franklin Electric Company (NQ: FELE )

102.77 +0.23 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 6.494 6.595 6.445 6.456 35,004 -0.13(-2.02%)
Apr 29, 2004 6.629 6.856 6.487 6.588 73,276 -0.21(-3.09%)
Apr 28, 2004 6.880 6.880 6.654 6.798 40,605 -0.10(-1.38%)
Apr 27, 2004 6.927 7.017 6.773 6.894 48,072 +0.01(+0.11%)
Apr 26, 2004 6.998 7.151 6.871 6.886 31,737 +0.01(+0.14%)
Apr 23, 2004 6.883 7.071 6.877 6.877 65,808 -0.09(-1.32%)
Apr 22, 2004 6.738 7.151 6.738 6.969 75,142 +0.09(+1.25%)
Apr 21, 2004 6.713 6.886 6.696 6.883 14,001 +0.17(+2.49%)
Apr 20, 2004 7.008 7.048 6.684 6.716 43,872 -0.22(-3.17%)
Apr 19, 2004 6.979 7.013 6.831 6.936 23,803 +0.02(+0.34%)
Apr 16, 2004 6.843 7.071 6.819 6.912 74,676 +0.23(+3.43%)
Apr 15, 2004 6.582 6.776 6.486 6.683 69,075 +0.08(+1.22%)
Apr 14, 2004 6.733 6.739 6.513 6.602 41,071 -0.15(-2.21%)
Apr 13, 2004 6.948 6.960 6.744 6.751 13,535 -0.25(-3.51%)
Apr 12, 2004 6.997 7.105 6.832 6.997 28,470 +0.09(+1.27%)
Apr 08, 2004 7.143 7.143 6.909 6.909 36,404 -0.21(-2.92%)
Apr 07, 2004 7.000 7.156 6.904 7.117 29,870 +0.11(+1.61%)
Apr 06, 2004 7.225 7.225 7.004 7.004 50,873 -0.16(-2.29%)
Apr 05, 2004 7.097 7.177 7.087 7.168 166,154 +0.07(+1.06%)
Apr 02, 2004 7.123 7.178 7.065 7.093 183,890 +0.01(+0.12%)
Apr 01, 2004 6.871 7.319 6.849 7.084 307,105 +0.26(+3.85%)
Mar 31, 2004 6.805 6.902 6.727 6.822 63,941 +0.04(+0.66%)
Mar 30, 2004 6.796 6.899 6.643 6.777 41,071 -0.08(-1.20%)
Mar 29, 2004 6.533 6.897 6.513 6.859 74,676 +0.25(+3.74%)
Mar 26, 2004 6.614 6.615 6.477 6.612 17,268 +0.08(+1.16%)
Mar 25, 2004 6.481 6.694 6.438 6.536 44,339 +0.02(+0.25%)
Mar 24, 2004 6.509 6.535 6.428 6.520 35,937 -0.02(-0.23%)
Mar 23, 2004 6.672 6.676 6.524 6.535 53,673 -0.06(-0.91%)
Mar 22, 2004 6.448 6.642 6.401 6.595 117,148 +0.10(+1.60%)
Mar 19, 2004 6.402 6.560 6.401 6.491 78,876 -0.01(-0.15%)
Mar 18, 2004 6.418 6.535 6.408 6.501 17,268 +0.07(+1.07%)
Mar 17, 2004 6.444 6.588 6.401 6.432 67,208 +0.06(+0.89%)
Mar 16, 2004 6.461 6.535 6.375 6.375 58,807 -0.09(-1.39%)
Mar 15, 2004 6.642 6.642 6.444 6.465 35,004 -0.17(-2.50%)
Mar 12, 2004 6.415 6.696 6.401 6.631 89,144 +0.19(+2.98%)
Mar 11, 2004 6.612 6.642 6.438 6.439 73,742 -0.18(-2.66%)
Mar 10, 2004 6.690 6.692 6.615 6.615 58,807 +0.00(+0.00%)
Mar 09, 2004 6.616 6.631 6.614 6.615 72,342 +0.00(+0.00%)
Mar 08, 2004 6.778 6.842 6.615 6.615 101,279 -0.19(-2.79%)
Mar 05, 2004 6.804 6.856 6.792 6.805 144,685 -0.05(-0.75%)
Mar 04, 2004 6.616 6.878 6.616 6.856 207,693 +0.16(+2.40%)
Mar 03, 2004 6.631 6.732 6.615 6.696 52,740 +0.01(+0.11%)
Mar 02, 2004 6.631 6.748 6.620 6.688 97,545 -0.03(-0.51%)
Mar 01, 2004 6.376 6.754 6.374 6.722 77,476 +0.35(+5.46%)
Feb 27, 2004 6.426 6.535 6.374 6.374 162,887 -0.05(-0.80%)
Feb 26, 2004 6.395 6.483 6.395 6.426 76,543 -0.00(-0.04%)
Feb 25, 2004 6.375 6.453 6.375 6.428 33,604 +0.05(+0.82%)
Feb 24, 2004 6.517 6.517 6.350 6.375 72,342 +0.03(+0.44%)
Feb 23, 2004 6.567 6.567 6.347 6.347 70,008 -0.12(-1.82%)
Feb 20, 2004 6.311 6.556 6.215 6.465 123,682 +0.12(+1.86%)
Feb 19, 2004 6.428 6.473 6.347 6.347 20,069 -0.02(-0.27%)
Feb 18, 2004 6.365 6.452 6.363 6.365 100,346 -0.06(-0.92%)
Feb 17, 2004 6.565 6.565 6.399 6.423 118,548 +0.01(+0.10%)
Feb 13, 2004 6.428 6.513 6.417 6.417 49,006 +0.00(+0.00%)
Feb 12, 2004 6.451 6.523 6.417 6.417 55,540 -0.08(-1.27%)
Feb 11, 2004 6.427 6.500 6.397 6.500 132,083 +0.05(+0.78%)
Feb 10, 2004 6.428 6.503 6.419 6.449 173,155 +0.06(+0.92%)
Feb 09, 2004 6.465 6.490 6.390 6.390 72,342 -0.02(-0.28%)
Feb 06, 2004 6.428 6.491 6.396 6.408 71,409 +0.01(+0.15%)
Feb 05, 2004 6.626 6.632 6.374 6.399 91,478 -0.03(-0.45%)
Feb 04, 2004 6.460 6.760 6.395 6.428 98,945 -0.37(-5.45%)
Feb 03, 2004 6.412 6.823 6.412 6.798 136,284 +0.16(+2.35%)
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.