Skip to main content

Franklin Electric Company (NQ: FELE )

106.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.37 32.44 31.95 32.10 121,662 -0.34(-1.04%)
May 28, 2015 32.57 32.76 32.18 32.44 248,662 -0.11(-0.34%)
May 27, 2015 32.01 32.64 31.90 32.55 189,626 +0.57(+1.77%)
May 26, 2015 32.27 32.27 31.85 31.98 250,509 -0.36(-1.10%)
May 22, 2015 32.58 32.34 32.34 32.34 126,396 -0.15(-0.45%)
May 21, 2015 32.47 33.02 32.32 32.48 182,542 +0.07(+0.22%)
May 20, 2015 32.16 32.53 32.00 32.41 135,668 +0.16(+0.48%)
May 19, 2015 32.57 32.77 32.09 32.26 168,887 -0.28(-0.88%)
May 18, 2015 32.64 32.84 32.33 32.54 191,006 -0.12(-0.36%)
May 15, 2015 33.00 33.17 32.58 32.66 114,102 -0.47(-1.43%)
May 14, 2015 32.60 33.17 32.37 33.13 110,908 +0.69(+2.13%)
May 13, 2015 32.40 32.71 32.15 32.44 117,403 +0.16(+0.51%)
May 12, 2015 32.25 32.44 31.79 32.28 112,396 -0.07(-0.23%)
May 11, 2015 32.45 32.61 32.20 32.35 100,650 -0.10(-0.31%)
May 08, 2015 32.98 33.05 32.33 32.45 124,460 -0.05(-0.17%)
May 07, 2015 32.40 32.72 32.18 32.50 96,661 -0.04(-0.11%)
May 06, 2015 32.31 32.63 31.93 32.54 158,356 +0.25(+0.76%)
May 05, 2015 32.76 33.22 32.21 32.30 175,280 -0.60(-1.83%)
May 04, 2015 32.69 33.24 32.69 32.90 168,866 +0.19(+0.58%)
May 01, 2015 32.96 33.31 32.65 32.70 227,205 -0.19(-0.58%)
Apr 30, 2015 32.85 33.24 32.45 32.90 293,308 -0.15(-0.44%)
Apr 29, 2015 33.64 33.77 32.83 33.04 320,426 -0.83(-2.44%)
Apr 28, 2015 33.66 34.03 32.69 33.87 472,450 -1.35(-3.82%)
Apr 27, 2015 35.42 35.62 34.98 35.22 140,563 -0.01(-0.03%)
Apr 24, 2015 35.47 35.47 35.02 35.22 95,725 -0.18(-0.51%)
Apr 23, 2015 35.23 35.64 35.18 35.41 208,365 +0.05(+0.13%)
Apr 22, 2015 35.18 35.83 34.82 35.36 105,888 +0.13(+0.36%)
Apr 21, 2015 35.77 35.92 35.22 35.23 85,816 -0.37(-1.05%)
Apr 20, 2015 35.17 35.76 35.05 35.61 113,547 +0.66(+1.90%)
Apr 17, 2015 35.17 35.37 34.90 34.94 285,250 -0.56(-1.59%)
Apr 16, 2015 35.82 36.10 35.49 35.51 133,299 -0.48(-1.34%)
Apr 15, 2015 35.36 36.24 35.36 35.99 135,992 +0.81(+2.30%)
Apr 14, 2015 35.34 35.47 34.91 35.18 219,869 -0.21(-0.59%)
Apr 13, 2015 35.42 35.79 35.22 35.39 191,433 -0.06(-0.18%)
Apr 10, 2015 35.66 35.67 35.28 35.45 130,120 +0.04(+0.10%)
Apr 09, 2015 35.36 35.65 35.12 35.42 156,250 +0.12(+0.34%)
Apr 08, 2015 34.86 35.38 34.74 35.30 138,447 +0.37(+1.07%)
Apr 07, 2015 34.91 35.28 34.79 34.92 135,526 -0.16(-0.47%)
Apr 06, 2015 34.44 35.46 34.44 35.09 150,524 +0.50(+1.45%)
Apr 02, 2015 34.21 34.59 34.59 34.59 116,079 +0.41(+1.20%)
Apr 01, 2015 34.50 34.56 33.81 34.18 258,464 -0.52(-1.49%)
Mar 31, 2015 34.70 35.00 34.49 34.70 299,858 -0.24(-0.68%)
Mar 30, 2015 34.90 35.21 34.77 34.93 201,693 +0.11(+0.31%)
Mar 27, 2015 34.47 34.87 34.21 34.82 159,111 +0.30(+0.87%)
Mar 26, 2015 34.40 34.71 34.20 34.52 209,393 -0.05(-0.16%)
Mar 25, 2015 34.90 34.93 34.46 34.58 213,535 -0.35(-0.99%)
Mar 24, 2015 34.74 35.11 34.19 34.92 173,313 +0.29(+0.84%)
Mar 23, 2015 35.02 35.35 34.63 34.63 250,009 -0.50(-1.42%)
Mar 20, 2015 35.25 35.48 34.91 35.13 442,215 +0.11(+0.31%)
Mar 19, 2015 35.33 35.70 34.71 35.02 206,962 -0.56(-1.58%)
Mar 18, 2015 34.43 35.67 34.25 35.59 563,564 +0.96(+2.79%)
Mar 17, 2015 33.47 34.62 33.18 34.62 266,792 +0.95(+2.81%)
Mar 16, 2015 33.34 33.95 33.00 33.68 177,905 +0.54(+1.62%)
Mar 13, 2015 33.84 33.84 32.72 33.14 173,575 -0.68(-2.02%)
Mar 12, 2015 33.20 33.92 32.92 33.82 144,230 +0.84(+2.54%)
Mar 11, 2015 32.84 33.03 32.66 32.99 176,447 +0.17(+0.53%)
Mar 10, 2015 32.78 32.98 32.32 32.81 209,513 -0.18(-0.55%)
Mar 09, 2015 32.90 33.11 32.70 33.00 154,891 +0.06(+0.19%)
Mar 06, 2015 32.70 33.05 32.59 32.93 230,765 -0.12(-0.36%)
Mar 05, 2015 32.67 33.13 32.54 33.05 186,449 +0.34(+1.03%)
Mar 04, 2015 32.78 32.95 32.43 32.71 224,158 -0.25(-0.75%)
Mar 03, 2015 33.04 33.17 32.70 32.96 215,307 -0.30(-0.90%)
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.