Skip to main content

Franklin Electric Company (NQ: FELE )

102.27 +0.20 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 42.40 42.44 41.79 41.88 254,746 -0.28(-0.66%)
Sep 28, 2017 41.55 42.19 40.95 42.16 211,905 +0.51(+1.23%)
Sep 27, 2017 40.99 41.98 40.39 41.65 234,407 +0.98(+2.41%)
Sep 26, 2017 40.57 40.85 40.06 40.67 197,842 +0.33(+0.81%)
Sep 25, 2017 40.57 40.67 39.92 40.34 127,607 -0.14(-0.35%)
Sep 22, 2017 40.81 40.99 38.15 40.48 140,476 -0.28(-0.69%)
Sep 21, 2017 41.04 41.09 40.53 40.76 204,439 -0.14(-0.34%)
Sep 20, 2017 40.15 40.99 38.15 40.90 228,939 +0.70(+1.74%)
Sep 19, 2017 39.69 40.34 39.69 40.20 133,966 +0.42(+1.06%)
Sep 18, 2017 38.10 40.01 38.04 39.78 296,685 +1.68(+4.41%)
Sep 15, 2017 37.54 38.15 37.35 38.10 726,187 +0.65(+1.75%)
Sep 14, 2017 36.75 37.45 36.65 37.45 145,719 +0.47(+1.26%)
Sep 13, 2017 37.54 36.70 36.98 188,662 +0.28(+0.76%)
Sep 12, 2017 36.23 36.75 36.09 36.70 126,579 +0.70(+1.95%)
Sep 11, 2017 36.56 35.16 36.00 154,551 -0.28(-0.77%)
Sep 08, 2017 35.58 36.37 35.39 36.28 210,552 +0.47(+1.30%)
Sep 07, 2017 35.81 35.81 35.34 35.81 147,719 -0.05(-0.13%)
Sep 06, 2017 35.95 36.09 35.25 35.86 117,452 +0.14(+0.39%)
Sep 05, 2017 36.05 36.28 35.65 35.72 112,356 -0.33(-0.91%)
Sep 01, 2017 36.00 36.23 35.81 36.05 125,049 +0.05(+0.13%)
Aug 31, 2017 36.05 36.28 35.72 36.00 117,054 +0.19(+0.52%)
Aug 30, 2017 35.81 35.97 35.48 35.81 164,790 -0.05(-0.13%)
Aug 29, 2017 35.25 35.95 35.11 35.86 108,722 +0.33(+0.92%)
Aug 28, 2017 36.05 36.09 35.32 35.53 96,966 -0.33(-0.91%)
Aug 25, 2017 36.00 35.30 35.86 75,808 +0.33(+0.92%)
Aug 24, 2017 35.81 35.81 35.34 35.53 117,283 -0.09(-0.26%)
Aug 23, 2017 35.77 35.86 35.44 35.63 171,512 -0.33(-0.91%)
Aug 22, 2017 36.14 36.44 35.91 35.95 208,475 -0.09(-0.26%)
Aug 21, 2017 35.95 36.19 35.86 36.05 113,831 +0.05(+0.13%)
Aug 18, 2017 35.86 36.33 35.67 36.00 108,015 -0.23(-0.64%)
Aug 17, 2017 36.84 37.12 36.19 36.23 123,696 -0.70(-1.90%)
Aug 16, 2017 36.89 37.35 36.86 36.93 88,910 +0.28(+0.76%)
Aug 15, 2017 37.21 37.31 36.63 36.65 76,542 -0.51(-1.38%)
Aug 14, 2017 36.84 37.21 36.75 37.17 85,149 +0.61(+1.66%)
Aug 11, 2017 36.65 36.70 36.28 36.56 113,646 +0.09(+0.26%)
Aug 10, 2017 36.98 37.03 36.47 36.47 183,641 -0.75(-2.01%)
Aug 09, 2017 36.98 37.68 36.89 37.21 167,601 +0.00(+0.00%)
Aug 08, 2017 37.17 37.63 36.79 37.21 159,893 +0.05(+0.13%)
Aug 07, 2017 36.98 37.21 36.47 37.17 170,205 +0.14(+0.38%)
Aug 04, 2017 36.70 37.26 36.42 37.03 141,425 +0.51(+1.41%)
Aug 03, 2017 37.17 37.26 36.28 36.51 143,320 -0.56(-1.51%)
Aug 02, 2017 37.45 37.68 37.03 37.07 101,523 -0.51(-1.37%)
Aug 01, 2017 37.91 37.91 37.17 37.59 143,995 -0.04(-0.11%)
Jul 31, 2017 37.30 37.91 37.11 37.63 193,669 +0.33(+0.87%)
Jul 28, 2017 37.02 37.35 36.83 37.30 215,165 +0.23(+0.63%)
Jul 27, 2017 37.53 37.53 36.79 37.07 199,806 -0.47(-1.24%)
Jul 26, 2017 40.84 40.84 36.76 37.53 317,891 -3.17(-7.78%)
Jul 25, 2017 41.07 43.31 40.09 40.70 563,943 +1.44(+3.68%)
Jul 24, 2017 39.16 39.44 38.88 39.26 140,888 +0.05(+0.12%)
Jul 21, 2017 39.86 39.86 39.21 39.21 105,308 -0.33(-0.82%)
Jul 20, 2017 39.58 39.95 39.44 39.53 90,626 -0.19(-0.47%)
Jul 19, 2017 39.44 39.77 39.35 39.72 87,995 +0.37(+0.95%)
Jul 18, 2017 39.40 39.67 39.26 39.35 88,594 -0.28(-0.71%)
Jul 17, 2017 39.16 39.88 38.98 39.63 120,893 +0.42(+1.07%)
Jul 14, 2017 39.16 39.67 38.98 39.21 119,590 +0.00(+0.00%)
Jul 13, 2017 38.60 39.21 38.51 39.21 107,405 +0.51(+1.32%)
Jul 12, 2017 38.98 39.53 38.32 38.70 88,607 +0.14(+0.36%)
Jul 11, 2017 38.46 39.07 38.18 38.56 107,708 +0.09(+0.24%)
Jul 10, 2017 38.09 38.74 37.95 38.46 138,481 +0.19(+0.49%)
Jul 07, 2017 37.91 38.28 37.67 38.28 79,388 +0.51(+1.36%)
Jul 06, 2017 38.23 38.65 37.63 37.77 159,851 -1.07(-2.76%)
Jul 05, 2017 39.07 39.21 38.04 38.84 100,876 -0.37(-0.95%)
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.