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

Franklin Electric Company (NQ: FELE )

97.95 +0.41 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2003 5.667 6.159 5.667 6.126 162,375 +0.49(+8.72%)
Jul 30, 2003 6.049 6.089 5.495 5.635 123,536 -0.43(-7.11%)
Jul 29, 2003 6.251 6.251 6.011 6.066 55,217 -0.17(-2.71%)
Jul 28, 2003 6.103 6.235 5.968 6.235 66,915 +0.13(+2.05%)
Jul 25, 2003 5.938 6.120 5.937 6.110 72,998 +0.17(+2.86%)
Jul 24, 2003 6.049 6.204 5.940 5.940 237,714 -0.15(-2.47%)
Jul 23, 2003 6.049 6.107 6.039 6.090 59,896 +0.00(+0.00%)
Jul 22, 2003 5.936 6.208 5.936 6.090 55,217 +0.15(+2.61%)
Jul 21, 2003 6.320 6.320 5.929 5.936 62,236 -0.38(-6.09%)
Jul 18, 2003 6.245 6.411 6.225 6.320 53,345 +0.08(+1.21%)
Jul 17, 2003 6.270 6.410 6.239 6.244 62,236 -0.10(-1.50%)
Jul 16, 2003 6.492 6.530 6.339 6.339 71,595 -0.14(-2.10%)
Jul 15, 2003 6.464 6.531 6.428 6.475 59,896 -0.05(-0.70%)
Jul 14, 2003 6.417 6.529 6.417 6.521 48,665 +0.16(+2.52%)
Jul 11, 2003 6.149 6.361 6.149 6.361 145,997 -0.06(-0.95%)
Jul 10, 2003 6.546 6.625 6.415 6.422 94,056 -0.20(-3.06%)
Jul 09, 2003 6.520 6.625 6.463 6.625 81,889 +0.07(+0.99%)
Jul 08, 2003 6.359 6.598 6.322 6.560 192,791 +0.15(+2.40%)
Jul 07, 2003 6.176 6.406 6.176 6.406 25,268 +0.26(+4.30%)
Jul 03, 2003 6.046 6.261 6.046 6.142 206,830 +0.05(+0.84%)
Jul 02, 2003 5.930 6.090 5.697 6.090 84,697 +0.24(+4.13%)
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.