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 (%)
Aug 31, 2023 97.21 97.79 96.10 96.21 124,533 -1.01(-1.04%)
Aug 30, 2023 97.12 97.97 97.12 97.23 72,834 +0.00(+0.00%)
Aug 29, 2023 96.20 97.40 95.77 97.23 68,955 +0.78(+0.80%)
Aug 28, 2023 96.30 97.07 96.18 96.45 97,762 +0.84(+0.87%)
Aug 25, 2023 94.88 96.14 94.31 95.61 167,038 +1.22(+1.30%)
Aug 24, 2023 94.84 95.88 94.07 94.39 120,304 -0.80(-0.84%)
Aug 23, 2023 94.09 95.21 93.56 95.19 116,859 +1.50(+1.60%)
Aug 22, 2023 94.10 94.44 93.46 93.68 137,130 -0.18(-0.19%)
Aug 21, 2023 92.87 95.00 92.61 93.86 151,025 +1.14(+1.23%)
Aug 18, 2023 92.06 93.32 91.58 92.72 130,365 +0.54(+0.58%)
Aug 17, 2023 93.33 93.51 92.18 92.18 110,442 -0.93(-0.99%)
Aug 16, 2023 94.24 94.58 93.08 93.11 86,649 -0.95(-1.00%)
Aug 15, 2023 94.01 94.63 93.54 94.05 109,833 -0.08(-0.08%)
Aug 14, 2023 95.25 95.25 93.90 94.13 189,541 -1.13(-1.19%)
Aug 11, 2023 95.79 95.79 94.98 95.27 164,639 -0.46(-0.48%)
Aug 10, 2023 96.95 97.73 95.27 95.72 166,900 -0.91(-0.94%)
Aug 09, 2023 96.99 97.16 96.04 96.63 134,403 -0.26(-0.27%)
Aug 08, 2023 96.93 97.44 95.04 96.89 114,115 -0.82(-0.83%)
Aug 07, 2023 96.73 98.09 96.73 97.70 103,622 +1.42(+1.48%)
Aug 04, 2023 96.12 97.56 95.15 96.28 133,669 +0.14(+0.14%)
Aug 03, 2023 96.55 96.77 95.20 96.14 103,890 -0.77(-0.79%)
Aug 02, 2023 96.27 98.53 95.84 96.91 161,311 +0.01(+0.02%)
Aug 01, 2023 98.09 98.96 96.82 96.89 143,645 -1.19(-1.21%)
Jul 31, 2023 96.66 98.42 96.54 98.08 530,009 +1.58(+1.64%)
Jul 28, 2023 97.23 98.02 95.81 96.50 184,160 -0.04(-0.04%)
Jul 27, 2023 98.13 99.05 95.43 96.54 303,614 -1.59(-1.62%)
Jul 26, 2023 100.45 101.50 97.61 98.13 175,363 -2.59(-2.57%)
Jul 25, 2023 99.64 103.05 92.51 100.72 230,753 -4.89(-4.63%)
Jul 24, 2023 105.05 106.08 104.10 105.62 163,105 +0.81(+0.78%)
Jul 21, 2023 106.05 106.24 104.56 104.80 373,211 -0.83(-0.79%)
Jul 20, 2023 105.75 106.56 104.74 105.64 115,103 +0.28(+0.26%)
Jul 19, 2023 105.72 105.96 104.18 105.36 116,017 -0.36(-0.34%)
Jul 18, 2023 104.42 105.93 104.42 105.72 124,944 +1.42(+1.36%)
Jul 17, 2023 103.42 105.75 103.03 104.30 127,219 +1.23(+1.19%)
Jul 14, 2023 103.86 104.17 102.74 103.06 98,351 -1.20(-1.15%)
Jul 13, 2023 104.33 104.72 103.40 104.27 114,784 -0.06(-0.06%)
Jul 12, 2023 104.42 105.20 103.40 104.33 141,445 +1.48(+1.44%)
Jul 11, 2023 102.43 104.21 102.24 102.85 137,805 +0.89(+0.88%)
Jul 10, 2023 99.66 102.26 99.50 101.95 136,259 +2.06(+2.07%)
Jul 07, 2023 100.20 101.19 99.86 99.89 208,311 -0.12(-0.12%)
Jul 06, 2023 99.74 101.78 98.92 100.01 118,739 -0.27(-0.27%)
Jul 05, 2023 101.87 101.87 100.13 100.28 139,740 -2.25(-2.20%)
Jul 03, 2023 101.55 102.66 101.02 102.53 89,238 +0.40(+0.39%)
Jun 30, 2023 101.72 103.28 101.41 102.13 143,816 +1.18(+1.17%)
Jun 29, 2023 99.30 101.39 99.30 100.95 90,582 +1.45(+1.46%)
Jun 28, 2023 99.52 99.55 98.59 99.50 99,573 +0.14(+0.14%)
Jun 27, 2023 97.56 100.07 97.48 99.36 321,597 +1.81(+1.85%)
Jun 26, 2023 97.20 98.99 97.20 97.56 128,048 +0.39(+0.40%)
Jun 23, 2023 97.33 98.62 96.90 97.17 293,810 -1.59(-1.61%)
Jun 22, 2023 99.80 99.80 98.15 98.76 97,087 -0.93(-0.94%)
Jun 21, 2023 98.69 100.44 98.22 99.69 104,817 +0.41(+0.41%)
Jun 20, 2023 99.67 100.34 99.03 99.28 111,577 -0.50(-0.50%)
Jun 16, 2023 101.21 101.25 98.91 99.78 564,643 -0.46(-0.46%)
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.