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 (%)
Aug 30, 2002 5.018 5.121 5.018 5.075 41,178 +0.10(+1.93%)
Aug 29, 2002 4.950 5.024 4.950 4.979 43,050 +0.03(+0.58%)
Aug 28, 2002 4.814 4.971 4.814 4.950 97,331 +0.05(+0.96%)
Aug 27, 2002 5.128 5.129 4.835 4.903 50,069 -0.16(-3.17%)
Aug 26, 2002 5.020 5.129 4.926 5.064 2,012,148 +0.15(+3.04%)
Aug 23, 2002 4.995 4.995 4.863 4.914 20,121 -0.05(-1.05%)
Aug 22, 2002 4.879 4.970 4.872 4.966 27,140 +0.00(+0.00%)
Aug 21, 2002 4.991 5.022 4.862 4.966 65,043 +0.00(+0.04%)
Aug 20, 2002 5.197 5.197 4.964 4.964 14,038 -0.29(-5.53%)
Aug 16, 2002 5.074 5.308 5.074 5.255 19,494 +0.14(+2.69%)
Aug 15, 2002 5.049 5.198 5.022 5.117 30,884 -0.04(-0.75%)
Aug 14, 2002 5.070 5.174 5.017 5.156 14,506 +0.07(+1.45%)
Aug 13, 2002 5.274 5.318 5.081 5.082 1,684,589 -0.15(-2.96%)
Aug 12, 2002 5.176 5.274 5.087 5.237 25,956 +0.09(+1.81%)
Aug 07, 2002 5.102 5.145 4.947 5.144 19,653 +0.13(+2.53%)
Aug 06, 2002 4.862 5.017 4.844 5.017 28,544 +0.21(+4.33%)
Aug 05, 2002 5.300 5.300 4.755 4.808 5,755,680 -0.36(-7.04%)
Aug 02, 2002 5.289 5.289 5.129 5.173 52,877 -0.12(-2.20%)
Aug 01, 2002 5.351 5.399 5.289 5.289 30,416 -0.06(-1.14%)
Jul 31, 2002 5.337 5.414 5.337 5.350 60,832 -0.05(-0.91%)
Jul 30, 2002 5.236 5.476 5.236 5.399 116,517 -0.10(-1.88%)
Jul 29, 2002 5.012 5.625 5.011 5.503 15,114,511 +0.36(+6.96%)
Jul 26, 2002 4.701 5.150 4.701 5.145 54,538 +0.39(+8.18%)
Jul 25, 2002 4.755 4.915 4.517 4.756 109,498 -0.03(-0.60%)
Jul 24, 2002 4.263 4.926 4.263 4.785 159,568 +0.52(+12.06%)
Jul 23, 2002 4.301 4.449 4.270 4.270 225,098 -0.10(-2.18%)
Jul 22, 2002 4.392 4.407 4.322 4.365 243,329 +0.08(+1.79%)
Jul 19, 2002 4.466 4.490 4.275 4.288 144,125 -0.41(-8.77%)
Jul 17, 2002 4.595 4.755 4.520 4.700 160,036 -0.10(-2.14%)
Jul 12, 2002 4.910 4.968 4.803 4.803 137,106 +0.01(+0.11%)
Jul 11, 2002 4.803 4.831 4.798 4.798 162,843 -0.01(-0.16%)
Jul 10, 2002 4.867 4.897 4.803 4.805 133,363 -0.22(-4.32%)
Jul 09, 2002 4.931 5.022 4.931 5.022 119,793 +0.02(+0.43%)
Jul 08, 2002 5.031 5.022 4.995 5.001 101,075 -0.03(-0.59%)
Jul 05, 2002 4.942 5.196 4.942 5.031 19,185 +0.01(+0.12%)
Jul 04, 2002 4.896 5.025 4.846 5.025 53,345 +0.00(+0.00%)
Jul 03, 2002 4.896 5.025 4.846 5.025 53,345 +0.10(+2.12%)
Jul 02, 2002 5.022 5.022 4.803 4.920 138,978 -0.05(-1.10%)
Jul 01, 2002 5.042 5.112 4.932 4.975 115,113 -0.05(-1.08%)
Jun 28, 2002 5.042 5.343 4.929 5.029 385,115 -0.12(-2.32%)
Jun 27, 2002 5.476 5.476 5.006 5.149 114,177 -0.29(-5.27%)
Jun 26, 2002 5.285 5.535 5.242 5.436 109,498 +0.03(+0.61%)
Jun 25, 2002 5.323 5.430 5.323 5.402 152,548 +0.17(+3.25%)
Jun 21, 2002 5.052 5.263 5.050 5.233 182,965 +0.09(+1.68%)
Jun 20, 2002 5.133 5.230 5.065 5.146 99,203 +0.08(+1.67%)
Jun 19, 2002 5.104 5.214 5.034 5.062 135,703 -0.05(-0.94%)
Jun 18, 2002 4.968 5.153 4.968 5.110 187,176 +0.15(+3.10%)
Jun 17, 2002 4.947 4.969 4.868 4.956 77,210 +0.04(+0.89%)
Jun 14, 2002 4.803 4.914 4.803 4.912 67,383 +0.10(+2.16%)
Jun 12, 2002 4.878 4.884 4.792 4.808 118,389 -0.06(-1.14%)
Jun 11, 2002 4.810 5.017 4.803 4.864 117,453 +0.03(+0.60%)
Jun 10, 2002 4.992 5.034 4.835 4.835 77,678 -0.07(-1.42%)
Jun 07, 2002 4.696 4.957 4.696 4.904 236,310 +0.21(+4.44%)
Jun 06, 2002 4.942 4.942 4.650 4.696 276,553 -0.26(-5.30%)
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.