Skip to main content

Franklin Electric Company (NQ: FELE )

106.81 +0.17 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.05 30.70 30.05 30.27 136,725 -0.08(-0.27%)
May 30, 2013 30.12 30.39 29.83 30.36 74,606 +0.43(+1.44%)
May 29, 2013 30.17 30.63 29.67 29.93 55,839 -0.42(-1.39%)
May 28, 2013 30.34 31.08 29.95 30.35 223,881 +0.65(+2.20%)
May 24, 2013 29.50 30.04 29.34 29.69 0 +0.05(+0.18%)
May 23, 2013 29.01 29.73 28.99 29.64 0 -0.04(-0.15%)
May 22, 2013 30.09 30.42 29.50 29.68 0 -0.45(-1.49%)
May 21, 2013 30.38 30.55 30.01 30.13 0 -0.29(-0.94%)
May 20, 2013 29.93 30.61 29.93 30.42 0 +0.29(+0.95%)
May 17, 2013 29.88 30.14 29.50 30.13 0 +0.42(+1.42%)
May 16, 2013 29.95 29.95 29.50 29.71 139,121 -0.28(-0.93%)
May 15, 2013 29.80 30.40 29.76 29.99 0 +0.62(+2.13%)
May 13, 2013 29.33 29.85 29.10 29.36 0 -0.10(-0.33%)
May 10, 2013 29.13 29.46 28.92 29.46 0 +0.46(+1.57%)
May 09, 2013 29.02 29.18 28.87 29.01 0 -0.13(-0.46%)
May 08, 2013 29.18 29.23 28.88 29.14 0 -0.11(-0.37%)
May 07, 2013 29.26 29.55 29.03 29.25 0 +0.13(+0.46%)
May 06, 2013 28.82 29.14 28.75 29.11 0 +0.29(+1.02%)
May 03, 2013 28.44 29.25 27.96 28.82 0 +0.86(+3.07%)
May 02, 2013 27.56 28.33 27.37 27.96 0 +0.54(+1.95%)
May 01, 2013 28.69 28.69 26.98 27.43 578,254 -1.49(-5.16%)
Apr 30, 2013 28.51 28.93 28.29 28.92 0 +0.49(+1.73%)
Apr 29, 2013 28.50 28.71 28.26 28.43 94,965 +0.19(+0.66%)
Apr 26, 2013 28.68 28.68 27.81 28.24 108,166 -0.47(-1.65%)
Apr 25, 2013 28.38 29.11 28.35 28.71 111,001 +0.36(+1.26%)
Apr 24, 2013 28.01 28.47 27.94 28.35 98,077 +0.38(+1.34%)
Apr 23, 2013 27.66 28.01 27.47 27.98 88,100 +0.60(+2.19%)
Apr 22, 2013 27.44 27.60 27.08 27.38 112,074 -0.04(-0.16%)
Apr 19, 2013 27.03 27.54 26.93 27.43 138,032 +0.42(+1.55%)
Apr 18, 2013 27.54 27.81 26.84 27.01 205,231 -0.44(-1.59%)
Apr 17, 2013 28.02 28.35 27.13 27.44 251,110 -0.78(-2.75%)
Apr 16, 2013 27.07 28.33 26.90 28.22 218,381 +1.46(+5.48%)
Apr 15, 2013 28.20 28.23 26.52 26.76 209,410 -1.58(-5.58%)
Apr 12, 2013 28.45 28.75 28.15 28.34 81,107 -0.31(-1.09%)
Apr 11, 2013 29.19 29.35 28.56 28.65 89,009 -0.54(-1.87%)
Apr 10, 2013 28.27 29.24 28.24 29.19 197,043 +0.97(+3.45%)
Apr 09, 2013 27.98 28.54 27.84 28.22 336,537 +0.35(+1.25%)
Apr 08, 2013 28.10 28.14 27.63 27.87 218,380 -0.04(-0.16%)
Apr 05, 2013 27.75 28.32 27.75 27.92 194,917 -0.36(-1.26%)
Apr 04, 2013 28.18 28.45 27.86 28.27 169,395 +0.12(+0.41%)
Apr 03, 2013 28.88 29.10 28.09 28.16 136,679 -0.59(-2.05%)
Apr 02, 2013 29.56 29.82 28.69 28.75 132,491 -0.54(-1.83%)
Apr 01, 2013 29.99 30.07 29.11 29.28 149,777 -0.71(-2.35%)
Mar 28, 2013 30.16 30.29 29.99 29.99 102,198 -0.09(-0.30%)
Mar 27, 2013 30.07 30.16 29.86 30.08 131,790 -0.30(-1.00%)
Mar 26, 2013 30.41 30.71 30.15 30.38 69,235 +0.17(+0.56%)
Mar 25, 2013 30.49 30.76 29.97 30.21 141,651 -0.10(-0.32%)
Mar 22, 2013 30.34 30.43 30.14 30.31 123,448 +0.20(+0.65%)
Mar 21, 2013 30.14 30.59 29.88 30.11 125,681 -0.31(-1.03%)
Mar 20, 2013 30.01 30.44 29.81 30.43 134,609 +0.54(+1.79%)
Mar 19, 2013 30.30 30.74 29.56 29.89 135,865 -0.24(-0.79%)
Mar 18, 2013 30.02 30.65 29.97 30.13 321,047 -0.37(-1.22%)
Mar 15, 2013 30.11 30.62 30.08 30.50 334,883 +0.37(+1.23%)
Mar 14, 2013 29.85 30.15 29.56 30.13 167,403 +0.40(+1.34%)
Mar 13, 2013 29.48 29.78 29.32 29.73 99,016 +0.32(+1.09%)
Mar 12, 2013 29.45 29.72 29.22 29.41 81,119 -0.20(-0.68%)
Mar 11, 2013 29.62 29.72 29.23 29.61 116,445 -0.07(-0.23%)
Mar 08, 2013 29.26 29.68 28.89 29.68 286,236 +0.68(+2.36%)
Mar 07, 2013 29.12 29.27 28.93 28.99 237,042 -0.07(-0.23%)
Mar 06, 2013 29.04 29.31 28.98 29.06 119,815 +0.03(+0.11%)
Mar 05, 2013 29.11 29.25 28.87 29.03 221,670 +0.11(+0.39%)
Mar 04, 2013 29.23 29.30 28.60 28.92 189,006 -0.30(-1.02%)
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.