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

Franklin Electric Company (NQ: FELE )

99.94 +1.04 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2002 5.503 5.551 5.343 5.407 116,517 -0.11(-1.96%)
Apr 29, 2002 5.449 5.582 5.337 5.515 33,691 -0.06(-1.04%)
Apr 26, 2002 5.504 5.717 5.504 5.572 52,409 -0.03(-0.46%)
Apr 25, 2002 5.343 5.610 5.310 5.598 29,012 +0.26(+4.82%)
Apr 24, 2002 5.481 5.481 5.307 5.341 116,517 -0.06(-1.16%)
Apr 23, 2002 5.540 5.540 5.369 5.403 59,428 -0.12(-2.19%)
Apr 22, 2002 5.343 5.524 5.325 5.524 67,383 +0.19(+3.50%)
Apr 19, 2002 5.417 5.556 5.300 5.337 44,454 -0.04(-0.69%)
Apr 18, 2002 5.330 5.407 5.305 5.375 34,159 +0.04(+0.84%)
Apr 17, 2002 5.300 5.396 5.300 5.330 194,195 -0.02(-0.34%)
Apr 16, 2002 5.343 5.375 5.284 5.348 229,759 +0.03(+0.50%)
Apr 15, 2002 5.353 5.503 5.267 5.321 50,069 -0.03(-0.60%)
Apr 12, 2002 5.353 5.428 5.343 5.353 188,112 -0.00(-0.00%)
Apr 11, 2002 5.364 5.417 5.353 5.353 68,319 -0.02(-0.39%)
Apr 10, 2002 5.346 5.388 5.329 5.375 111,370 +0.04(+0.70%)
Apr 09, 2002 5.257 5.348 5.257 5.337 91,248 +0.02(+0.32%)
Apr 08, 2002 5.182 5.347 5.182 5.320 43,518 -0.03(-0.50%)
Apr 05, 2002 5.220 5.348 5.209 5.347 46,326 -0.00(-0.02%)
Apr 04, 2002 5.396 5.396 5.236 5.348 98,735 -0.01(-0.20%)
Apr 03, 2002 5.118 5.428 5.118 5.359 79,550 +0.24(+4.70%)
Apr 02, 2002 5.501 5.524 5.118 5.118 72,998 -0.34(-6.24%)
Apr 01, 2002 5.407 5.522 5.070 5.459 84,229 +0.05(+0.85%)
Mar 29, 2002 5.449 5.510 5.407 5.413 231,631 +0.00(+0.00%)
Mar 28, 2002 5.449 5.510 5.407 5.413 231,631 +0.02(+0.34%)
Mar 27, 2002 5.630 5.663 5.395 5.395 155,356 -0.36(-6.33%)
Mar 26, 2002 5.465 5.759 5.414 5.759 458,114 +0.32(+5.85%)
Mar 25, 2002 5.498 5.508 5.397 5.441 117,453 -0.05(-0.83%)
Mar 21, 2002 5.348 5.486 5.332 5.486 104,818 +0.15(+2.89%)
Mar 20, 2002 5.342 5.343 5.296 5.332 69,255 +0.02(+0.46%)
Mar 19, 2002 5.321 5.339 5.299 5.308 47,730 +0.00(+0.05%)
Mar 18, 2002 5.294 5.316 5.286 5.305 43,050 +0.02(+0.45%)
Mar 15, 2002 5.159 5.284 5.159 5.282 105,754 +0.13(+2.55%)
Mar 14, 2002 5.121 5.164 5.110 5.150 64,575 +0.07(+1.47%)
Mar 13, 2002 5.149 5.174 5.051 5.075 71,127 -0.09(-1.77%)
Mar 12, 2002 5.075 5.175 5.062 5.167 62,704 +0.08(+1.56%)
Mar 11, 2002 5.065 5.145 5.065 5.087 147,869 -0.00(-0.08%)
Mar 08, 2002 5.088 5.091 5.020 5.091 210,573 +0.02(+0.44%)
Mar 07, 2002 5.097 5.105 5.039 5.069 107,626 -0.02(-0.40%)
Mar 06, 2002 5.102 5.102 5.065 5.089 85,165 +0.01(+0.23%)
Mar 05, 2002 4.998 5.102 4.998 5.078 78,614 +0.09(+1.89%)
Mar 04, 2002 4.993 5.013 4.984 4.984 141,318 -0.01(-0.18%)
Mar 01, 2002 4.977 4.993 4.959 4.993 358,443 +0.05(+0.96%)
Feb 28, 2002 4.982 4.982 4.942 4.945 63,640 -0.03(-0.63%)
Feb 27, 2002 4.974 4.998 4.913 4.977 62,704 +0.00(+0.03%)
Feb 26, 2002 4.987 4.995 4.933 4.975 95,460 +0.00(+0.05%)
Feb 25, 2002 4.942 4.985 4.915 4.973 120,728 +0.01(+0.21%)
Feb 22, 2002 4.917 4.965 4.903 4.962 44,922 +0.06(+1.12%)
Feb 21, 2002 4.919 4.973 4.824 4.907 181,561 +0.03(+0.60%)
Feb 20, 2002 4.795 4.899 4.795 4.878 277,957 +0.10(+2.00%)
Feb 19, 2002 4.707 4.789 4.700 4.782 82,357 +0.08(+1.60%)
Feb 18, 2002 4.651 4.715 4.651 4.707 223,676 +0.00(+0.00%)
Feb 15, 2002 4.651 4.715 4.651 4.707 223,676 +0.05(+0.97%)
Feb 14, 2002 4.643 4.661 4.628 4.661 41,178 +0.05(+1.05%)
Feb 13, 2002 4.701 4.701 4.598 4.613 78,614 -0.04(-0.82%)
Feb 12, 2002 4.738 4.749 4.611 4.651 137,574 -0.09(-1.97%)
Feb 11, 2002 4.755 4.808 4.744 4.744 110,434 -0.08(-1.66%)
Feb 08, 2002 4.739 4.824 4.739 4.824 72,062 +0.10(+2.16%)
Feb 07, 2002 4.725 4.734 4.678 4.722 39,307 +0.01(+0.16%)
Feb 06, 2002 4.661 4.755 4.649 4.715 78,614 +0.03(+0.73%)
Feb 05, 2002 4.782 4.790 4.681 4.681 120,728 -0.10(-2.00%)
Feb 04, 2002 4.703 4.787 4.696 4.776 171,266 +0.10(+2.23%)
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.