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

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
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 (%)
Apr 30, 2004 6.477 6.578 6.428 6.439 35,095 -0.13(-2.02%)
Apr 29, 2004 6.612 6.838 6.470 6.571 73,466 -0.21(-3.09%)
Apr 28, 2004 6.862 6.862 6.637 6.781 40,710 -0.10(-1.38%)
Apr 27, 2004 6.909 6.999 6.755 6.876 48,197 +0.01(+0.11%)
Apr 26, 2004 6.979 7.132 6.853 6.868 31,820 +0.01(+0.14%)
Apr 23, 2004 6.865 7.052 6.859 6.859 65,979 -0.09(-1.32%)
Apr 22, 2004 6.721 7.132 6.721 6.951 75,338 +0.09(+1.25%)
Apr 21, 2004 6.695 6.868 6.678 6.865 14,038 +0.17(+2.49%)
Apr 20, 2004 6.990 7.030 6.666 6.698 43,986 -0.22(-3.17%)
Apr 19, 2004 6.961 6.994 6.813 6.918 23,865 +0.02(+0.34%)
Apr 16, 2004 6.826 7.052 6.801 6.894 74,870 +0.23(+3.43%)
Apr 15, 2004 6.565 6.758 6.469 6.665 69,255 +0.08(+1.22%)
Apr 14, 2004 6.716 6.722 6.497 6.585 41,178 -0.15(-2.21%)
Apr 13, 2004 6.930 6.942 6.726 6.734 13,570 -0.24(-3.51%)
Apr 12, 2004 6.978 7.086 6.814 6.978 28,544 +0.09(+1.27%)
Apr 08, 2004 7.125 7.125 6.891 6.891 36,499 -0.21(-2.92%)
Apr 07, 2004 6.982 7.138 6.887 7.098 29,948 +0.11(+1.61%)
Apr 06, 2004 7.206 7.206 6.986 6.986 51,005 -0.16(-2.29%)
Apr 05, 2004 7.079 7.158 7.068 7.149 166,587 +0.07(+1.06%)
Apr 02, 2004 7.105 7.159 7.047 7.075 184,368 +0.01(+0.12%)
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.