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

Franklin Electric Company (NQ: FELE )

102.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2003 6.581 6.646 6.571 6.577 8,890 +0.03(+0.44%)
Aug 28, 2003 6.673 6.682 6.548 6.548 21,993 -0.10(-1.48%)
Aug 27, 2003 6.611 6.678 6.601 6.646 44,454 +0.01(+0.16%)
Aug 26, 2003 6.618 6.671 6.502 6.635 41,646 +0.07(+1.01%)
Aug 25, 2003 6.579 6.618 6.475 6.569 40,242 +0.03(+0.42%)
Aug 22, 2003 6.785 6.785 6.474 6.541 51,005 -0.27(-3.94%)
Aug 21, 2003 6.745 6.833 6.745 6.810 31,352 +0.01(+0.22%)
Aug 20, 2003 6.838 6.838 6.745 6.795 26,672 -0.04(-0.58%)
Aug 19, 2003 6.613 6.838 6.556 6.834 96,395 +0.22(+3.33%)
Aug 18, 2003 6.448 6.639 6.428 6.614 87,973 +0.19(+3.01%)
Aug 15, 2003 6.482 6.545 6.411 6.421 36,031 -0.05(-0.78%)
Aug 14, 2003 6.469 6.523 6.446 6.471 78,146 -0.05(-0.72%)
Aug 13, 2003 6.518 6.603 6.455 6.518 58,492 +0.00(+0.00%)
Aug 12, 2003 6.336 6.535 6.315 6.518 67,383 +0.09(+1.45%)
Aug 11, 2003 6.290 6.432 6.290 6.425 29,948 +0.01(+0.22%)
Aug 08, 2003 6.299 6.411 6.299 6.411 34,159 +0.15(+2.44%)
Aug 07, 2003 6.223 6.258 6.110 6.258 90,312 +0.06(+0.98%)
Aug 06, 2003 6.152 6.235 6.103 6.197 123,068 -0.01(-0.19%)
Aug 05, 2003 6.048 6.294 6.048 6.209 72,998 -0.02(-0.29%)
Aug 04, 2003 6.026 6.267 6.026 6.227 39,307 +0.09(+1.46%)
Aug 01, 2003 6.090 6.224 6.050 6.138 51,454 +0.01(+0.19%)
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%)
Jul 01, 2003 5.867 6.037 5.707 5.849 43,986 -0.06(-0.96%)
Jun 30, 2003 6.007 6.007 5.840 5.906 118,857 -0.10(-1.69%)
Jun 27, 2003 5.837 6.058 5.802 6.007 52,877 +0.12(+2.11%)
Jun 26, 2003 5.759 5.921 5.759 5.883 83,293 -0.00(-0.02%)
Jun 25, 2003 5.875 5.920 5.869 5.884 94,992 +0.03(+0.58%)
Jun 24, 2003 5.832 5.876 5.829 5.850 56,152 +0.05(+0.92%)
Jun 23, 2003 5.899 5.910 5.773 5.797 53,345 -0.12(-2.02%)
Jun 20, 2003 5.819 6.043 5.818 5.916 59,896 +0.10(+1.67%)
Jun 19, 2003 5.904 5.920 5.705 5.819 102,947 -0.19(-3.23%)
Jun 18, 2003 5.961 6.076 5.877 6.014 55,217 +0.08(+1.37%)
Jun 17, 2003 6.176 6.176 5.567 5.932 343,937 -0.24(-3.94%)
Jun 16, 2003 6.102 6.290 6.092 6.176 145,061 -0.15(-2.36%)
Jun 13, 2003 6.298 6.354 6.097 6.326 87,505 -0.03(-0.50%)
Jun 12, 2003 6.298 6.406 6.283 6.358 81,421 +0.07(+1.14%)
Jun 11, 2003 5.986 6.286 5.986 6.286 347,680 +0.21(+3.41%)
Jun 10, 2003 5.847 6.086 5.847 6.079 94,056 +0.26(+4.39%)
Jun 09, 2003 5.820 5.820 5.762 5.823 58,960 +0.03(+0.55%)
Jun 06, 2003 5.915 6.090 5.781 5.791 38,371 -0.26(-4.22%)
Jun 05, 2003 6.065 6.090 6.003 6.047 33,223 -0.02(-0.28%)
Jun 04, 2003 5.988 6.090 5.909 6.064 189,984 +0.13(+2.18%)
Jun 03, 2003 5.897 6.065 5.861 5.934 102,947 +0.02(+0.27%)
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.