Skip to main content

Franklin Electric Company (NQ: FELE )

101.40 +1.28 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 101.21 102.77 100.91 101.63 144,530 +1.17(+1.17%)
Jun 29, 2023 98.81 100.89 98.81 100.45 91,031 +1.44(+1.46%)
Jun 28, 2023 99.03 99.06 98.10 99.01 100,067 +0.14(+0.14%)
Jun 27, 2023 97.08 99.57 97.00 98.87 323,192 +1.80(+1.85%)
Jun 26, 2023 96.72 98.50 96.72 97.08 128,683 +0.39(+0.40%)
Jun 23, 2023 96.85 98.13 96.42 96.69 295,267 -1.58(-1.61%)
Jun 22, 2023 99.31 99.31 97.67 98.27 97,568 -0.93(-0.94%)
Jun 21, 2023 98.20 99.94 97.74 99.20 105,337 +0.40(+0.41%)
Jun 20, 2023 99.18 99.84 98.54 98.79 112,130 -0.49(-0.50%)
Jun 16, 2023 100.71 100.75 98.42 99.29 567,444 -0.45(-0.46%)
Jun 15, 2023 97.51 100.05 95.09 99.74 134,843 +1.60(+1.63%)
Jun 14, 2023 99.41 99.83 97.22 98.14 167,779 -1.26(-1.27%)
Jun 13, 2023 97.45 99.87 97.32 99.41 182,815 +2.17(+2.23%)
Jun 12, 2023 97.91 98.21 96.71 97.23 159,764 -0.64(-0.66%)
Jun 09, 2023 96.82 97.96 96.46 97.88 186,248 +0.97(+1.00%)
Jun 08, 2023 97.81 98.32 96.80 96.91 216,269 -1.40(-1.43%)
Jun 07, 2023 95.50 98.41 95.31 98.31 268,630 +3.14(+3.30%)
Jun 06, 2023 93.09 95.73 93.09 95.17 195,489 +1.87(+2.00%)
Jun 05, 2023 94.67 94.83 92.07 93.30 126,500 -2.00(-2.10%)
Jun 02, 2023 91.57 95.57 91.57 95.31 153,294 +4.70(+5.19%)
Jun 01, 2023 90.08 90.86 89.35 90.61 106,798 +0.77(+0.86%)
May 31, 2023 92.35 93.41 88.88 89.84 227,266 -2.57(-2.78%)
May 30, 2023 92.36 92.94 91.84 92.40 118,725 +0.03(+0.03%)
May 26, 2023 91.30 92.69 90.96 92.37 78,681 +0.96(+1.05%)
May 25, 2023 90.37 91.83 90.33 91.42 120,585 +0.92(+1.01%)
May 24, 2023 91.54 91.67 89.82 90.50 110,500 -1.30(-1.42%)
May 23, 2023 92.62 92.97 91.58 91.80 122,725 -1.11(-1.19%)
May 22, 2023 92.77 93.33 91.73 92.91 110,868 +0.33(+0.35%)
May 19, 2023 93.30 93.83 91.93 92.58 165,913 +0.07(+0.07%)
May 18, 2023 90.89 92.93 90.47 92.51 127,717 +1.34(+1.47%)
May 17, 2023 90.23 91.55 90.17 91.17 116,901 +1.35(+1.51%)
May 16, 2023 91.24 91.85 89.61 89.82 165,993 -1.50(-1.64%)
May 15, 2023 90.88 91.76 89.77 91.32 155,004 +0.50(+0.55%)
May 12, 2023 90.79 91.42 89.60 90.81 141,591 +0.14(+0.15%)
May 11, 2023 91.41 91.41 90.09 90.68 241,996 -1.31(-1.43%)
May 10, 2023 92.59 92.59 90.46 91.99 111,292 +0.27(+0.29%)
May 09, 2023 91.94 92.35 91.41 91.72 128,487 -0.77(-0.83%)
May 08, 2023 93.99 94.19 91.66 92.49 177,818 -1.64(-1.74%)
May 05, 2023 93.10 94.36 92.52 94.13 204,930 +1.60(+1.73%)
May 04, 2023 93.85 94.57 91.37 92.53 158,948 -2.05(-2.17%)
May 03, 2023 95.27 96.83 93.62 94.59 244,346 -0.75(-0.78%)
May 02, 2023 88.68 96.37 88.29 95.33 379,014 +6.13(+6.87%)
May 01, 2023 88.14 90.03 87.38 89.20 160,144 +1.04(+1.18%)
Apr 28, 2023 88.42 89.09 87.78 88.16 257,221 -0.19(-0.21%)
Apr 27, 2023 86.67 88.65 86.53 88.35 119,636 +2.16(+2.50%)
Apr 26, 2023 86.83 87.08 85.96 86.19 185,175 -1.30(-1.49%)
Apr 25, 2023 88.11 88.68 87.28 87.49 151,960 -1.23(-1.39%)
Apr 24, 2023 87.94 89.57 87.94 88.72 228,091 +0.92(+1.04%)
Apr 21, 2023 87.88 88.51 87.28 87.80 551,321 +0.20(+0.22%)
Apr 20, 2023 87.20 88.03 86.87 87.61 211,902 +0.31(+0.35%)
Apr 19, 2023 87.42 87.75 86.74 87.30 203,670 -0.79(-0.89%)
Apr 18, 2023 88.68 89.04 87.30 88.09 165,682 -0.25(-0.28%)
Apr 17, 2023 86.99 88.54 86.98 88.34 212,711 +0.81(+0.92%)
Apr 14, 2023 87.76 89.15 87.14 87.53 129,253 -0.52(-0.59%)
Apr 13, 2023 87.91 88.70 86.60 88.05 127,667 +0.20(+0.22%)
Apr 12, 2023 88.03 88.29 87.35 87.85 106,525 +0.62(+0.71%)
Apr 11, 2023 87.50 88.63 87.22 87.23 127,369 +0.31(+0.35%)
Apr 10, 2023 85.56 87.06 84.78 86.93 323,959 +1.28(+1.50%)
Apr 06, 2023 86.70 86.70 85.19 85.65 118,169 -0.99(-1.14%)
Apr 05, 2023 87.90 88.00 85.75 86.63 182,433 -1.94(-2.19%)
Apr 04, 2023 91.89 92.50 87.79 88.57 126,146 -3.53(-3.83%)
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.