Indicators

Franklin Electric Company (NQ: FELE )

99.04 -0.25 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.94	18.99	18.49	18.60	173,210	-0.25(-1.34%)
Jul 28, 2005	19.00	19.19	18.60	18.85	180,604	-0.24(-1.25%)
Jul 27, 2005	19.15	19.19	18.75	19.09	119,968	+0.03(+0.16%)
Jul 26, 2005	19.02	19.36	18.73	19.06	180,868	+0.04(+0.19%)
Jul 25, 2005	18.44	19.19	18.44	19.02	185,206	+0.42(+2.26%)
Jul 22, 2005	18.28	18.75	17.96	18.60	256,485	+0.48(+2.64%)
Jul 21, 2005	18.81	18.81	17.97	18.12	260,524	-0.55(-2.95%)
Jul 20, 2005	18.70	18.81	17.96	18.67	514,366	+0.01(+0.07%)
Jul 19, 2005	18.06	18.83	17.89	18.66	301,359	+0.86(+4.83%)
Jul 18, 2005	17.48	17.95	16.88	17.80	334,660	+1.66(+10.30%)
Jul 15, 2005	15.95	16.24	15.95	16.14	110,684	+0.00(+0.00%)
Jul 14, 2005	16.63	16.69	16.13	16.14	90,736	-0.34(-2.07%)
Jul 13, 2005	17.20	17.20	16.28	16.48	141,678	-0.59(-3.48%)
Jul 12, 2005	17.64	17.64	17.06	17.07	96,994	-0.50(-2.87%)
Jul 11, 2005	16.87	17.65	16.87	17.58	129,507	+0.85(+5.08%)
Jul 08, 2005	16.29	16.73	16.17	16.73	93,904	+0.44(+2.68%)
Jul 07, 2005	16.38	16.47	15.82	16.29	98,328	-0.05(-0.29%)
Jul 06, 2005	16.87	17.01	16.31	16.34	82,458	-0.41(-2.43%)
Jul 05, 2005	16.75	16.78	16.32	16.75	114,645	+0.06(+0.35%)

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.