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 30, 2014 34.57 34.80 34.32 34.58 271,442 +0.17(+0.50%)
May 29, 2014 34.37 34.58 33.89 34.41 368,071 +0.00(+0.00%)
May 28, 2014 34.55 34.85 34.12 34.41 141,659 -0.10(-0.29%)
May 27, 2014 34.85 35.38 34.34 34.51 140,556 +0.05(+0.13%)
May 23, 2014 34.23 34.47 34.47 34.47 129,461 +0.27(+0.79%)
May 22, 2014 33.97 34.29 33.84 34.20 48,585 +0.43(+1.28%)
May 21, 2014 33.78 33.99 33.09 33.76 154,745 +0.17(+0.51%)
May 20, 2014 34.31 34.54 33.08 33.59 278,651 -0.90(-2.62%)
May 19, 2014 34.22 34.95 34.22 34.49 229,781 +0.24(+0.71%)
May 16, 2014 33.62 34.39 33.31 34.25 205,551 +0.60(+1.77%)
May 15, 2014 33.78 33.95 33.13 33.65 170,087 -0.41(-1.19%)
May 14, 2014 35.01 35.10 33.89 34.06 204,842 -1.10(-3.13%)
May 13, 2014 35.99 36.16 35.11 35.16 129,551 -0.87(-2.41%)
May 12, 2014 34.88 36.33 34.72 36.03 237,297 +1.39(+4.01%)
May 09, 2014 33.74 34.68 33.55 34.64 115,217 +0.67(+1.96%)
May 08, 2014 34.47 35.06 33.76 33.97 167,857 -0.65(-1.87%)
May 07, 2014 34.27 34.70 33.77 34.62 187,706 +0.50(+1.45%)
May 06, 2014 34.46 34.99 34.06 34.13 278,078 -0.56(-1.61%)
May 05, 2014 34.39 35.12 34.08 34.69 279,667 +0.09(+0.26%)
May 02, 2014 34.56 35.42 34.28 34.60 179,557 +0.07(+0.21%)
May 01, 2014 34.78 35.04 34.13 34.52 417,250 -0.32(-0.91%)
Apr 30, 2014 35.97 36.18 33.17 34.84 559,660 -1.18(-3.28%)
Apr 29, 2014 36.17 36.39 35.18 36.02 203,960 +0.20(+0.55%)
Apr 28, 2014 36.10 36.61 35.14 35.82 224,017 +0.05(+0.15%)
Apr 25, 2014 36.62 36.92 35.66 35.77 177,655 -1.12(-3.03%)
Apr 24, 2014 36.58 37.15 36.05 36.88 241,524 +0.32(+0.89%)
Apr 23, 2014 36.95 37.62 36.53 36.56 171,546 -0.48(-1.29%)
Apr 22, 2014 36.49 37.48 36.38 37.04 280,067 +0.60(+1.66%)
Apr 21, 2014 37.40 37.40 36.21 36.43 210,780 -1.02(-2.72%)
Apr 17, 2014 36.92 37.45 37.45 37.45 138,854 +0.53(+1.44%)
Apr 16, 2014 36.47 36.98 36.29 36.92 144,746 +0.72(+1.99%)
Apr 15, 2014 36.12 36.27 35.15 36.20 167,301 +0.36(+1.01%)
Apr 14, 2014 36.31 36.31 35.24 35.84 160,039 +0.06(+0.18%)
Apr 11, 2014 35.88 36.57 35.27 35.78 182,222 -0.50(-1.37%)
Apr 10, 2014 37.79 37.79 36.05 36.27 164,818 -1.51(-4.01%)
Apr 09, 2014 37.45 37.84 36.95 37.79 86,257 +0.56(+1.50%)
Apr 08, 2014 37.00 37.59 36.72 37.23 135,068 +0.38(+1.03%)
Apr 07, 2014 37.78 38.13 36.68 36.85 182,624 -1.20(-3.15%)
Apr 04, 2014 39.17 39.23 37.83 38.05 195,252 -0.76(-1.95%)
Apr 03, 2014 39.38 39.63 38.54 38.80 93,352 -0.46(-1.17%)
Apr 02, 2014 38.96 39.30 38.83 39.26 116,210 +0.49(+1.25%)
Apr 01, 2014 38.47 39.06 38.47 38.78 231,553 +0.47(+1.22%)
Mar 31, 2014 37.86 38.68 37.77 38.31 184,874 +0.78(+2.09%)
Mar 28, 2014 37.12 38.10 36.87 37.52 305,282 +0.37(+0.99%)
Mar 27, 2014 37.64 37.64 36.94 37.15 127,768 -0.47(-1.25%)
Mar 26, 2014 39.23 39.23 37.61 37.62 116,021 -1.19(-3.06%)
Mar 25, 2014 39.01 39.50 38.47 38.81 156,050 +0.13(+0.33%)
Mar 24, 2014 39.56 39.64 38.06 38.69 222,178 -0.69(-1.76%)
Mar 21, 2014 39.19 40.24 39.19 39.38 683,233 +0.23(+0.60%)
Mar 20, 2014 39.01 39.44 38.69 39.15 172,800 +0.16(+0.42%)
Mar 19, 2014 39.46 39.67 38.52 38.98 106,890 -0.47(-1.19%)
Mar 18, 2014 38.98 39.52 38.90 39.45 121,395 +0.59(+1.51%)
Mar 17, 2014 38.70 39.41 38.55 38.87 192,693 +0.49(+1.27%)
Mar 14, 2014 38.24 38.97 38.24 38.38 123,119 -0.06(-0.16%)
Mar 13, 2014 39.22 39.97 38.15 38.44 132,086 -0.51(-1.32%)
Mar 12, 2014 38.76 39.05 38.35 38.96 201,276 +0.05(+0.12%)
Mar 11, 2014 39.55 39.88 38.70 38.91 166,680 -0.68(-1.73%)
Mar 10, 2014 39.54 39.80 38.97 39.60 151,169 +0.03(+0.07%)
Mar 07, 2014 39.58 39.79 39.09 39.57 140,617 +0.34(+0.87%)
Mar 06, 2014 39.23 39.37 39.06 39.23 92,995 -0.06(-0.16%)
Mar 05, 2014 38.99 39.42 38.71 39.29 135,031 +0.31(+0.79%)
Mar 04, 2014 39.12 39.53 38.14 38.98 388,012 +0.48(+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.