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

Franklin Electric Company (NQ: FELE )

101.44 +0.93 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2004 6.836 6.910 6.790 6.813 85,410 -0.05(-0.72%)
May 27, 2004 6.643 6.889 6.642 6.863 182,956 +0.18(+2.76%)
May 26, 2004 6.588 6.717 6.553 6.678 110,147 +0.13(+2.03%)
May 25, 2004 6.396 6.562 6.226 6.546 587,608 +0.12(+1.94%)
May 24, 2004 6.427 6.524 6.374 6.421 225,428 +0.00(+0.07%)
May 21, 2004 6.385 6.448 6.348 6.417 201,159 +0.08(+1.27%)
May 20, 2004 6.587 6.587 6.294 6.337 343,510 -0.19(-2.97%)
May 19, 2004 6.937 6.974 6.482 6.531 168,488 -0.41(-5.93%)
May 18, 2004 6.990 7.065 6.915 6.942 217,027 -0.12(-1.74%)
May 17, 2004 7.030 7.086 6.977 7.065 88,211 +0.06(+0.81%)
May 14, 2004 6.990 7.072 6.930 7.008 85,410 +0.02(+0.34%)
May 13, 2004 7.027 7.027 6.959 6.985 54,606 -0.18(-2.48%)
May 12, 2004 7.088 7.183 6.909 7.163 73,276 +0.14(+2.05%)
May 11, 2004 6.856 7.098 6.856 7.019 84,944 +0.03(+0.38%)
May 10, 2004 6.937 7.029 6.808 6.992 142,351 +0.06(+0.88%)
May 07, 2004 7.049 7.097 6.883 6.931 133,017 -0.15(-2.07%)
May 06, 2004 7.072 7.118 6.827 7.078 93,345 +0.11(+1.61%)
May 05, 2004 6.748 7.124 6.727 6.966 124,615 +0.22(+3.22%)
May 04, 2004 6.668 7.107 6.621 6.748 92,411 +0.21(+3.21%)
May 03, 2004 6.456 6.649 6.456 6.538 141,884 +0.08(+1.28%)
Apr 30, 2004 6.494 6.595 6.445 6.456 35,004 -0.13(-2.02%)
Apr 29, 2004 6.629 6.856 6.487 6.588 73,276 -0.21(-3.09%)
Apr 28, 2004 6.880 6.880 6.654 6.798 40,605 -0.10(-1.38%)
Apr 27, 2004 6.927 7.017 6.773 6.894 48,072 +0.01(+0.11%)
Apr 26, 2004 6.998 7.151 6.871 6.886 31,737 +0.01(+0.14%)
Apr 23, 2004 6.883 7.071 6.877 6.877 65,808 -0.09(-1.32%)
Apr 22, 2004 6.738 7.151 6.738 6.969 75,142 +0.09(+1.25%)
Apr 21, 2004 6.713 6.886 6.696 6.883 14,001 +0.17(+2.49%)
Apr 20, 2004 7.008 7.048 6.684 6.716 43,872 -0.22(-3.17%)
Apr 19, 2004 6.979 7.013 6.831 6.936 23,803 +0.02(+0.34%)
Apr 16, 2004 6.843 7.071 6.819 6.912 74,676 +0.23(+3.43%)
Apr 15, 2004 6.582 6.776 6.486 6.683 69,075 +0.08(+1.22%)
Apr 14, 2004 6.733 6.739 6.513 6.602 41,071 -0.15(-2.21%)
Apr 13, 2004 6.948 6.960 6.744 6.751 13,535 -0.25(-3.51%)
Apr 12, 2004 6.997 7.105 6.832 6.997 28,470 +0.09(+1.27%)
Apr 08, 2004 7.143 7.143 6.909 6.909 36,404 -0.21(-2.92%)
Apr 07, 2004 7.000 7.156 6.904 7.117 29,870 +0.11(+1.61%)
Apr 06, 2004 7.225 7.225 7.004 7.004 50,873 -0.16(-2.29%)
Apr 05, 2004 7.097 7.177 7.087 7.168 166,154 +0.07(+1.06%)
Apr 02, 2004 7.123 7.178 7.065 7.093 183,890 +0.01(+0.12%)
Apr 01, 2004 6.871 7.319 6.849 7.084 307,105 +0.26(+3.85%)
Mar 31, 2004 6.805 6.902 6.727 6.822 63,941 +0.04(+0.66%)
Mar 30, 2004 6.796 6.899 6.643 6.777 41,071 -0.08(-1.20%)
Mar 29, 2004 6.533 6.897 6.513 6.859 74,676 +0.25(+3.74%)
Mar 26, 2004 6.614 6.615 6.477 6.612 17,268 +0.08(+1.16%)
Mar 25, 2004 6.481 6.694 6.438 6.536 44,339 +0.02(+0.25%)
Mar 24, 2004 6.509 6.535 6.428 6.520 35,937 -0.02(-0.23%)
Mar 23, 2004 6.672 6.676 6.524 6.535 53,673 -0.06(-0.91%)
Mar 22, 2004 6.448 6.642 6.401 6.595 117,148 +0.10(+1.60%)
Mar 19, 2004 6.402 6.560 6.401 6.491 78,876 -0.01(-0.15%)
Mar 18, 2004 6.418 6.535 6.408 6.501 17,268 +0.07(+1.07%)
Mar 17, 2004 6.444 6.588 6.401 6.432 67,208 +0.06(+0.89%)
Mar 16, 2004 6.461 6.535 6.375 6.375 58,807 -0.09(-1.39%)
Mar 15, 2004 6.642 6.642 6.444 6.465 35,004 -0.17(-2.50%)
Mar 12, 2004 6.415 6.696 6.401 6.631 89,144 +0.19(+2.98%)
Mar 11, 2004 6.612 6.642 6.438 6.439 73,742 -0.18(-2.66%)
Mar 10, 2004 6.690 6.692 6.615 6.615 58,807 +0.00(+0.00%)
Mar 09, 2004 6.616 6.631 6.614 6.615 72,342 +0.00(+0.00%)
Mar 08, 2004 6.778 6.842 6.615 6.615 101,279 -0.19(-2.79%)
Mar 05, 2004 6.804 6.856 6.792 6.805 144,685 -0.05(-0.75%)
Mar 04, 2004 6.616 6.878 6.616 6.856 207,693 +0.16(+2.40%)
Mar 03, 2004 6.631 6.732 6.615 6.696 52,740 +0.01(+0.11%)
Mar 02, 2004 6.631 6.748 6.620 6.688 97,545 -0.03(-0.51%)
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.