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

Franklin Electric Company (NQ: FELE )

98.72 +1.12 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 30, 2003 5.936 6.008 5.695 6.008 141,318 +0.11(+1.81%)
May 29, 2003 5.765 5.904 5.714 5.901 116,049 +0.19(+3.33%)
May 28, 2003 5.578 5.740 5.578 5.711 61,768 +0.01(+0.22%)
May 27, 2003 5.663 5.699 5.643 5.698 39,307 -0.04(-0.61%)
May 23, 2003 5.714 5.779 5.611 5.734 111,838 -0.04(-0.63%)
May 22, 2003 5.925 5.925 5.663 5.770 175,478 -0.13(-2.26%)
May 21, 2003 5.862 5.904 5.843 5.904 88,908 +0.02(+0.38%)
May 20, 2003 5.869 5.916 5.796 5.881 102,479 +0.00(+0.07%)
May 19, 2003 6.011 6.011 5.809 5.877 96,395 -0.09(-1.49%)
May 16, 2003 5.770 6.030 5.770 5.965 73,466 +0.08(+1.44%)
May 15, 2003 5.896 5.916 5.665 5.881 191,388 +0.00(+0.07%)
May 14, 2003 5.844 5.927 5.783 5.877 55,685 +0.02(+0.33%)
May 13, 2003 5.860 5.994 5.785 5.858 101,075 -0.00(-0.05%)
May 12, 2003 5.795 6.080 5.795 5.861 151,145 +0.06(+0.99%)
May 09, 2003 5.771 5.877 5.771 5.803 35,563 +0.06(+0.99%)
May 08, 2003 5.611 5.822 5.585 5.746 138,510 +0.07(+1.24%)
May 07, 2003 5.770 5.788 5.610 5.676 128,683 -0.09(-1.48%)
May 06, 2003 5.535 5.813 5.535 5.761 73,466 +0.20(+3.67%)
May 05, 2003 5.593 5.658 5.534 5.557 106,222 -0.04(-0.63%)
May 02, 2003 5.556 5.676 5.551 5.593 124,940 +0.04(+0.67%)
May 01, 2003 5.555 5.579 5.471 5.555 207,298 +0.02(+0.31%)
Apr 30, 2003 5.532 5.620 5.517 5.538 195,599 +0.00(+0.06%)
Apr 29, 2003 5.449 5.704 5.449 5.535 70,659 +0.10(+1.93%)
Apr 28, 2003 5.343 5.449 5.343 5.430 21,993 +0.04(+0.73%)
Apr 25, 2003 5.551 5.556 5.325 5.391 38,371 -0.12(-2.23%)
Apr 24, 2003 5.784 5.784 5.453 5.514 66,915 -0.33(-5.67%)
Apr 23, 2003 5.289 5.978 5.213 5.845 269,534 +0.58(+10.95%)
Apr 22, 2003 5.110 5.289 5.110 5.268 271,874 +0.07(+1.34%)
Apr 21, 2003 5.269 5.269 5.189 5.198 99,671 -0.07(-1.24%)
Apr 17, 2003 5.284 5.284 5.182 5.263 65,511 -0.00(-0.08%)
Apr 16, 2003 5.289 5.289 5.083 5.268 54,749 -0.02(-0.40%)
Apr 15, 2003 5.236 5.289 5.150 5.289 167,991 +0.00(+0.00%)
Apr 14, 2003 5.288 5.289 5.283 5.289 109,966 +0.07(+1.31%)
Apr 11, 2003 5.129 5.289 5.118 5.221 75,806 +0.09(+1.83%)
Apr 10, 2003 5.017 5.129 5.017 5.127 22,929 +0.09(+1.85%)
Apr 09, 2003 5.006 5.061 5.006 5.034 52,877 +0.02(+0.43%)
Apr 08, 2003 5.032 5.039 5.010 5.012 36,031 -0.03(-0.61%)
Apr 07, 2003 5.022 5.043 4.951 5.043 175,010 -0.02(-0.46%)
Apr 04, 2003 4.915 5.074 4.915 5.067 16,845 +0.10(+1.98%)
Apr 03, 2003 4.969 4.969 4.966 4.969 48,665 +0.00(+0.04%)
Apr 02, 2003 4.930 4.969 4.928 4.966 86,101 +0.02(+0.45%)
Apr 01, 2003 4.970 4.970 4.914 4.944 106,690 -0.08(-1.51%)
Mar 31, 2003 5.111 5.111 5.020 5.020 77,210 -0.18(-3.37%)
Mar 28, 2003 5.148 5.251 5.148 5.195 40,710 -0.01(-0.10%)
Mar 27, 2003 5.235 5.289 5.182 5.200 34,627 -0.02(-0.41%)
Mar 26, 2003 5.289 5.289 5.214 5.222 20,589 -0.07(-1.27%)
Mar 25, 2003 5.309 5.315 5.236 5.289 24,332 -0.02(-0.38%)
Mar 24, 2003 5.442 5.442 5.283 5.309 36,022 -0.11(-2.11%)
Mar 21, 2003 5.236 5.443 5.235 5.424 97,799 +0.21(+4.12%)
Mar 20, 2003 5.144 5.209 5.142 5.209 18,717 +0.02(+0.43%)
Mar 19, 2003 5.063 5.187 5.056 5.187 51,473 +0.11(+2.23%)
Mar 18, 2003 5.169 5.169 5.022 5.073 58,492 -0.09(-1.76%)
Mar 17, 2003 5.203 5.230 5.113 5.164 50,537 -0.06(-1.10%)
Mar 14, 2003 5.214 5.262 5.154 5.222 24,800 +0.01(+0.25%)
Mar 13, 2003 5.163 5.209 5.113 5.209 26,204 +0.03(+0.64%)
Mar 12, 2003 5.052 5.182 5.052 5.176 15,797 +0.09(+1.85%)
Mar 11, 2003 5.065 5.131 5.065 5.082 22,461 -0.03(-0.58%)
Mar 10, 2003 5.075 5.190 5.064 5.112 51,473 -0.02(-0.36%)
Mar 07, 2003 5.236 5.263 5.129 5.130 21,993 -0.12(-2.34%)
Mar 06, 2003 5.243 5.305 5.238 5.253 23,865 -0.03(-0.52%)
Mar 05, 2003 5.331 5.341 5.242 5.280 41,646 -0.06(-1.06%)
Mar 04, 2003 5.298 5.341 5.275 5.337 94,056 +0.07(+1.24%)
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.