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

Franklin Electric Company (NQ: FELE )

102.85 -0.77 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 30, 2003 5.951 6.024 5.710 6.024 140,951 +0.11(+1.81%)
May 29, 2003 5.780 5.919 5.729 5.917 115,748 +0.19(+3.33%)
May 28, 2003 5.592 5.755 5.592 5.726 61,607 +0.01(+0.22%)
May 27, 2003 5.678 5.714 5.657 5.713 39,205 -0.04(-0.61%)
May 23, 2003 5.729 5.794 5.625 5.749 111,547 -0.04(-0.63%)
May 22, 2003 5.940 5.940 5.678 5.785 175,022 -0.13(-2.26%)
May 21, 2003 5.877 5.919 5.858 5.919 88,678 +0.02(+0.38%)
May 20, 2003 5.885 5.932 5.811 5.896 102,213 +0.00(+0.07%)
May 19, 2003 6.027 6.027 5.825 5.892 96,145 -0.09(-1.49%)
May 16, 2003 5.785 6.045 5.785 5.981 73,276 +0.08(+1.44%)
May 15, 2003 5.911 5.932 5.680 5.896 190,891 +0.00(+0.07%)
May 14, 2003 5.859 5.942 5.798 5.892 55,540 +0.02(+0.33%)
May 13, 2003 5.875 6.010 5.800 5.873 100,812 -0.00(-0.05%)
May 12, 2003 5.810 6.096 5.810 5.876 150,752 +0.06(+0.99%)
May 09, 2003 5.786 5.892 5.786 5.818 35,471 +0.06(+0.99%)
May 08, 2003 5.625 5.837 5.600 5.761 138,151 +0.07(+1.24%)
May 07, 2003 5.785 5.803 5.624 5.691 128,349 -0.09(-1.48%)
May 06, 2003 5.549 5.828 5.549 5.776 73,276 +0.20(+3.67%)
May 05, 2003 5.607 5.672 5.548 5.572 105,946 -0.04(-0.63%)
May 02, 2003 5.571 5.691 5.565 5.607 124,615 +0.04(+0.67%)
May 01, 2003 5.570 5.593 5.485 5.570 206,759 +0.02(+0.31%)
Apr 30, 2003 5.546 5.635 5.531 5.553 195,091 +0.00(+0.06%)
Apr 29, 2003 5.464 5.719 5.464 5.549 70,475 +0.10(+1.93%)
Apr 28, 2003 5.356 5.464 5.356 5.444 21,936 +0.04(+0.73%)
Apr 25, 2003 5.565 5.571 5.339 5.405 38,271 -0.12(-2.23%)
Apr 24, 2003 5.799 5.799 5.467 5.528 66,741 -0.33(-5.67%)
Apr 23, 2003 5.303 5.994 5.227 5.860 268,834 +0.58(+10.95%)
Apr 22, 2003 5.123 5.303 5.123 5.281 271,168 +0.07(+1.34%)
Apr 21, 2003 5.283 5.283 5.202 5.212 99,412 -0.07(-1.24%)
Apr 17, 2003 5.298 5.298 5.196 5.277 65,341 -0.00(-0.08%)
Apr 16, 2003 5.303 5.303 5.096 5.281 54,606 -0.02(-0.40%)
Apr 15, 2003 5.249 5.303 5.164 5.303 167,554 +0.00(+0.00%)
Apr 14, 2003 5.302 5.303 5.296 5.303 109,680 +0.07(+1.31%)
Apr 11, 2003 5.142 5.303 5.131 5.234 75,609 +0.09(+1.83%)
Apr 10, 2003 5.030 5.142 5.030 5.140 22,869 +0.09(+1.85%)
Apr 09, 2003 5.019 5.075 5.019 5.047 52,740 +0.02(+0.43%)
Apr 08, 2003 5.045 5.052 5.023 5.025 35,937 -0.03(-0.61%)
Apr 07, 2003 5.035 5.056 4.964 5.056 174,555 -0.02(-0.46%)
Apr 04, 2003 4.928 5.088 4.928 5.080 16,802 +0.10(+1.98%)
Apr 03, 2003 4.982 4.982 4.979 4.982 48,539 +0.00(+0.04%)
Apr 02, 2003 4.943 4.982 4.941 4.979 85,877 +0.02(+0.45%)
Apr 01, 2003 4.983 4.983 4.927 4.957 106,413 -0.08(-1.51%)
Mar 31, 2003 5.124 5.124 5.033 5.033 77,009 -0.18(-3.37%)
Mar 28, 2003 5.161 5.264 5.161 5.209 40,605 -0.01(-0.10%)
Mar 27, 2003 5.248 5.303 5.196 5.214 34,537 -0.02(-0.41%)
Mar 26, 2003 5.303 5.303 5.228 5.235 20,535 -0.07(-1.27%)
Mar 25, 2003 5.323 5.329 5.249 5.303 24,269 -0.02(-0.38%)
Mar 24, 2003 5.456 5.456 5.296 5.323 35,928 -0.11(-2.11%)
Mar 21, 2003 5.249 5.457 5.249 5.438 97,545 +0.22(+4.12%)
Mar 20, 2003 5.157 5.223 5.155 5.223 18,669 +0.02(+0.43%)
Mar 19, 2003 5.076 5.200 5.069 5.200 51,339 +0.11(+2.23%)
Mar 18, 2003 5.183 5.183 5.035 5.086 58,340 -0.09(-1.76%)
Mar 17, 2003 5.216 5.244 5.126 5.178 50,406 -0.06(-1.10%)
Mar 14, 2003 5.228 5.276 5.168 5.235 24,736 +0.01(+0.25%)
Mar 13, 2003 5.176 5.223 5.126 5.223 26,136 +0.03(+0.64%)
Mar 12, 2003 5.065 5.196 5.065 5.189 15,756 +0.09(+1.85%)
Mar 11, 2003 5.078 5.144 5.078 5.095 22,402 -0.03(-0.58%)
Mar 10, 2003 5.089 5.203 5.077 5.125 51,339 -0.02(-0.36%)
Mar 07, 2003 5.249 5.277 5.142 5.143 21,936 -0.12(-2.34%)
Mar 06, 2003 5.257 5.319 5.251 5.266 23,803 -0.03(-0.52%)
Mar 05, 2003 5.345 5.355 5.256 5.294 41,538 -0.06(-1.06%)
Mar 04, 2003 5.311 5.355 5.289 5.351 93,811 +0.07(+1.24%)
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.