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 (%)
Jun 30, 2004 16.20 16.20 15.66 16.18 94,290 +0.29(+1.83%)
Jun 29, 2004 15.65 15.94 15.60 15.89 128,215 +0.18(+1.17%)
Jun 28, 2004 15.60 16.05 15.31 15.71 126,110 +0.37(+2.40%)
Jun 25, 2004 15.54 16.00 15.16 15.34 494,380 -0.11(-0.72%)
Jun 24, 2004 15.28 15.47 15.16 15.45 104,350 +0.07(+0.47%)
Jun 23, 2004 15.28 15.65 15.12 15.38 133,129 +0.03(+0.17%)
Jun 22, 2004 15.55 15.81 14.87 15.35 120,494 +0.05(+0.31%)
Jun 21, 2004 14.84 15.39 14.56 15.31 173,372 +0.46(+3.11%)
Jun 18, 2004 14.53 15.05 14.34 14.84 200,512 +0.12(+0.81%)
Jun 17, 2004 14.95 15.00 14.32 14.72 126,578 -0.15(-1.03%)
Jun 16, 2004 14.97 15.07 14.42 14.88 160,036 +7.50(+101.77%)
Jun 15, 2004 6.996 7.534 6.996 7.374 165,651 +0.34(+4.77%)
Jun 14, 2004 7.100 7.133 6.998 7.038 156,292 -0.05(-0.74%)
Jun 10, 2004 7.052 7.093 7.019 7.091 90,312 +0.06(+0.82%)
Jun 09, 2004 7.096 7.137 7.028 7.033 114,645 -0.03(-0.42%)
Jun 08, 2004 7.106 7.170 7.059 7.063 144,125 -0.13(-1.77%)
Jun 07, 2004 7.021 7.204 6.971 7.190 127,280 +0.14(+2.02%)
Jun 04, 2004 7.024 7.166 6.846 7.048 87,973 +0.12(+1.68%)
Jun 03, 2004 7.006 7.043 6.927 6.931 37,903 -0.10(-1.44%)
Jun 02, 2004 7.051 7.113 6.939 7.033 86,569 -0.00(-0.03%)
Jun 01, 2004 6.842 7.050 6.837 7.035 180,157 +0.24(+3.52%)
May 28, 2004 6.818 6.892 6.772 6.796 85,633 -0.05(-0.72%)
May 27, 2004 6.626 6.872 6.625 6.845 183,433 +0.18(+2.76%)
May 26, 2004 6.571 6.700 6.536 6.661 110,434 +0.13(+2.03%)
May 25, 2004 6.379 6.545 6.210 6.529 589,138 +0.12(+1.94%)
May 24, 2004 6.410 6.507 6.358 6.405 226,015 +0.00(+0.07%)
May 21, 2004 6.368 6.431 6.332 6.400 201,682 +0.08(+1.27%)
May 20, 2004 6.570 6.570 6.277 6.320 344,404 -0.19(-2.97%)
May 19, 2004 6.919 6.956 6.466 6.514 168,926 -0.41(-5.93%)
May 18, 2004 6.972 7.047 6.897 6.924 217,592 -0.12(-1.74%)
May 17, 2004 7.012 7.067 6.959 7.047 88,440 +0.06(+0.81%)
May 14, 2004 6.971 7.053 6.912 6.990 85,633 +0.02(+0.34%)
May 13, 2004 7.008 7.008 6.941 6.967 54,749 -0.18(-2.48%)
May 12, 2004 7.069 7.164 6.891 7.144 73,466 +0.14(+2.05%)
May 11, 2004 6.838 7.080 6.838 7.001 85,165 +0.03(+0.38%)
May 10, 2004 6.919 7.010 6.790 6.974 142,722 +0.06(+0.88%)
May 07, 2004 7.031 7.079 6.865 6.913 133,363 -0.15(-2.07%)
May 06, 2004 7.053 7.099 6.810 7.060 93,588 +0.11(+1.61%)
May 05, 2004 6.731 7.106 6.709 6.947 124,940 +0.22(+3.22%)
May 04, 2004 6.650 7.088 6.603 6.731 92,652 +0.21(+3.21%)
May 03, 2004 6.439 6.632 6.439 6.521 142,254 +0.08(+1.28%)
Apr 30, 2004 6.477 6.578 6.428 6.439 35,095 -0.13(-2.02%)
Apr 29, 2004 6.612 6.838 6.470 6.571 73,466 -0.21(-3.09%)
Apr 28, 2004 6.862 6.862 6.637 6.781 40,710 -0.10(-1.38%)
Apr 27, 2004 6.909 6.999 6.755 6.876 48,197 +0.01(+0.11%)
Apr 26, 2004 6.979 7.132 6.853 6.868 31,820 +0.01(+0.14%)
Apr 23, 2004 6.865 7.052 6.859 6.859 65,979 -0.09(-1.32%)
Apr 22, 2004 6.721 7.132 6.721 6.951 75,338 +0.09(+1.25%)
Apr 21, 2004 6.695 6.868 6.678 6.865 14,038 +0.17(+2.49%)
Apr 20, 2004 6.990 7.030 6.666 6.698 43,986 -0.22(-3.17%)
Apr 19, 2004 6.961 6.994 6.813 6.918 23,865 +0.02(+0.34%)
Apr 16, 2004 6.826 7.052 6.801 6.894 74,870 +0.23(+3.43%)
Apr 15, 2004 6.565 6.758 6.469 6.665 69,255 +0.08(+1.22%)
Apr 14, 2004 6.716 6.722 6.497 6.585 41,178 -0.15(-2.21%)
Apr 13, 2004 6.930 6.942 6.726 6.734 13,570 -0.24(-3.51%)
Apr 12, 2004 6.978 7.086 6.814 6.978 28,544 +0.09(+1.27%)
Apr 08, 2004 7.125 7.125 6.891 6.891 36,499 -0.21(-2.92%)
Apr 07, 2004 6.982 7.138 6.887 7.098 29,948 +0.11(+1.61%)
Apr 06, 2004 7.206 7.206 6.986 6.986 51,005 -0.16(-2.29%)
Apr 05, 2004 7.079 7.158 7.068 7.149 166,587 +0.07(+1.06%)
Apr 02, 2004 7.105 7.159 7.047 7.075 184,368 +0.01(+0.12%)
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.