Skip to main content

Franklin Electric Company (NQ: FELE )

103.62 +1.57 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 102.31 104.19 102.31 103.62 166,597 +1.57(+1.54%)
Apr 22, 2024 101.58 102.75 100.74 102.05 370,014 +0.61(+0.60%)
Apr 19, 2024 100.02 101.69 100.02 101.44 261,748 +0.93(+0.93%)
Apr 18, 2024 100.26 102.17 99.85 100.51 213,987 +0.32(+0.32%)
Apr 17, 2024 101.23 101.50 100.03 100.19 186,131 -0.77(-0.76%)
Apr 16, 2024 99.99 101.32 99.44 100.96 145,422 +0.57(+0.57%)
Apr 15, 2024 101.01 101.64 100.01 100.39 183,889 -0.06(-0.06%)
Apr 12, 2024 100.76 101.02 99.85 100.45 121,107 -0.97(-0.96%)
Apr 11, 2024 101.08 101.73 100.16 101.42 123,177 +0.34(+0.34%)
Apr 10, 2024 101.29 102.14 100.51 101.08 156,900 -2.51(-2.42%)
Apr 09, 2024 103.04 103.99 102.03 103.59 213,656 +0.67(+0.65%)
Apr 08, 2024 103.82 103.82 102.91 102.92 118,484 -0.10(-0.10%)
Apr 05, 2024 102.36 103.64 102.36 103.02 96,155 +0.54(+0.53%)
Apr 04, 2024 104.23 104.75 102.17 102.48 156,104 -1.32(-1.27%)
Apr 03, 2024 102.98 104.79 102.71 103.80 153,980 +0.25(+0.24%)
Apr 02, 2024 104.28 104.67 102.89 103.55 214,245 -1.95(-1.85%)
Apr 01, 2024 106.81 107.17 104.66 105.50 96,100 -1.31(-1.23%)
Mar 28, 2024 106.99 107.89 106.43 106.81 203,816 +0.17(+0.16%)
Mar 27, 2024 105.90 107.14 105.90 106.64 152,599 +1.46(+1.39%)
Mar 26, 2024 104.99 105.83 104.43 105.18 142,481 +0.90(+0.86%)
Mar 25, 2024 105.52 106.84 104.15 104.28 98,452 -0.81(-0.77%)
Mar 22, 2024 105.77 105.77 104.83 105.09 125,026 -0.30(-0.28%)
Mar 21, 2024 103.51 106.08 103.14 105.39 184,430 +2.30(+2.23%)
Mar 20, 2024 101.63 103.51 101.63 103.09 105,026 +1.02(+1.00%)
Mar 19, 2024 101.36 102.76 101.14 102.07 108,912 +0.63(+0.62%)
Mar 18, 2024 101.79 102.55 101.42 101.44 168,439 -0.41(-0.40%)
Mar 15, 2024 100.27 101.86 100.27 101.85 378,710 +0.86(+0.85%)
Mar 14, 2024 101.03 101.63 100.10 100.99 141,331 -0.32(-0.32%)
Mar 13, 2024 101.05 102.35 101.05 101.31 120,394 -0.21(-0.21%)
Mar 12, 2024 100.95 101.63 100.52 101.52 79,851 +0.13(+0.13%)
Mar 11, 2024 101.15 102.02 100.58 101.39 89,539 -0.43(-0.42%)
Mar 08, 2024 103.43 103.90 101.81 101.82 97,972 -0.73(-0.71%)
Mar 07, 2024 102.59 103.61 102.47 102.55 101,861 +0.34(+0.33%)
Mar 06, 2024 102.65 103.43 101.74 102.21 125,432 +0.06(+0.06%)
Mar 05, 2024 103.66 104.64 101.37 102.15 136,832 -2.04(-1.96%)
Mar 04, 2024 104.13 105.30 103.52 104.19 139,576 +0.26(+0.25%)
Mar 01, 2024 104.17 105.12 103.40 103.93 231,206 -0.03(-0.03%)
Feb 29, 2024 101.51 104.45 100.86 103.96 356,877 +2.91(+2.88%)
Feb 28, 2024 99.65 101.31 99.65 101.05 122,159 +0.68(+0.68%)
Feb 27, 2024 100.13 101.56 99.42 100.37 161,640 +0.34(+0.34%)
Feb 26, 2024 99.73 100.50 99.52 100.03 160,023 -0.45(-0.45%)
Feb 23, 2024 99.52 100.50 98.72 100.48 138,600 +2.11(+2.14%)
Feb 22, 2024 97.82 98.43 96.97 98.37 185,633 +0.30(+0.31%)
Feb 21, 2024 99.30 100.06 97.84 98.07 247,418 -1.05(-1.06%)
Feb 20, 2024 99.47 99.50 98.03 99.12 790,800 -1.16(-1.16%)
Feb 16, 2024 100.02 101.00 99.75 100.28 236,495 +0.00(+0.00%)
Feb 15, 2024 98.90 100.32 98.62 100.28 175,966 +2.27(+2.32%)
Feb 14, 2024 96.81 98.24 96.07 98.01 195,666 +2.42(+2.53%)
Feb 13, 2024 96.27 98.71 93.63 95.59 304,169 -4.40(-4.40%)
Feb 12, 2024 99.54 100.96 99.40 99.99 218,262 +0.51(+0.51%)
Feb 09, 2024 97.72 99.52 97.64 99.48 121,500 +1.76(+1.80%)
Feb 08, 2024 96.61 97.80 96.29 97.72 112,857 +1.11(+1.15%)
Feb 07, 2024 96.26 97.44 95.81 96.61 177,502 +0.55(+0.57%)
Feb 06, 2024 94.92 96.56 94.73 96.06 348,670 +1.14(+1.20%)
Feb 05, 2024 95.56 95.56 94.54 94.92 119,092 -1.59(-1.65%)
Feb 02, 2024 95.41 96.97 95.41 96.51 103,817 +0.03(+0.03%)
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.