Skip to main content

Franklin Electric Company (NQ: FELE )

93.53 +0.97 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 92.44 93.85 92.10 93.53 77,709 +0.97(+1.05%)
May 25, 2023 91.50 92.97 91.46 92.56 119,095 +0.93(+1.01%)
May 24, 2023 92.69 92.82 90.94 91.63 109,135 -1.32(-1.42%)
May 23, 2023 93.78 94.13 92.73 92.95 121,209 -1.12(-1.19%)
May 22, 2023 93.93 94.50 92.88 94.07 109,498 +0.33(+0.35%)
May 19, 2023 94.47 95.00 93.08 93.74 163,863 +0.07(+0.07%)
May 18, 2023 92.03 94.09 91.60 93.67 126,139 +1.36(+1.47%)
May 17, 2023 91.36 92.70 91.30 92.31 115,457 +1.37(+1.51%)
May 16, 2023 92.38 93.00 90.73 90.94 163,942 -1.52(-1.64%)
May 15, 2023 92.02 92.91 90.89 92.46 153,089 +0.51(+0.55%)
May 12, 2023 91.93 92.56 90.72 91.95 139,842 +0.14(+0.15%)
May 11, 2023 92.55 92.55 91.22 91.81 239,006 -1.33(-1.43%)
May 10, 2023 93.75 93.75 91.59 93.14 109,917 +0.27(+0.29%)
May 09, 2023 93.09 93.51 92.55 92.87 126,900 -0.78(-0.83%)
May 08, 2023 95.17 95.37 92.81 93.65 175,621 -1.66(-1.74%)
May 05, 2023 94.26 95.54 93.68 95.31 202,398 +1.62(+1.73%)
May 04, 2023 95.02 95.75 92.51 93.69 156,984 -2.08(-2.17%)
May 03, 2023 96.46 98.04 94.79 95.77 241,327 -0.76(-0.78%)
May 02, 2023 89.79 97.58 89.39 96.53 374,330 +6.21(+6.87%)
May 01, 2023 89.24 91.15 88.47 90.32 158,165 +1.06(+1.18%)
Apr 28, 2023 89.52 90.20 88.88 89.26 254,042 -0.19(-0.21%)
Apr 27, 2023 87.76 89.76 87.62 89.45 118,157 +2.18(+2.50%)
Apr 26, 2023 87.92 88.17 87.04 87.27 182,887 -1.32(-1.49%)
Apr 25, 2023 89.21 89.79 88.37 88.58 150,083 -1.25(-1.39%)
Apr 24, 2023 89.04 90.69 89.04 89.83 225,272 +0.93(+1.04%)
Apr 21, 2023 88.98 89.62 88.37 88.90 544,508 +0.20(+0.23%)
Apr 20, 2023 88.29 89.13 87.96 88.70 209,283 +0.31(+0.35%)
Apr 19, 2023 88.51 88.85 87.83 88.39 201,153 -0.80(-0.89%)
Apr 18, 2023 89.79 90.15 88.39 89.19 163,635 -0.25(-0.28%)
Apr 17, 2023 88.07 89.65 88.06 89.44 210,082 +0.82(+0.92%)
Apr 14, 2023 88.86 90.27 88.23 88.62 127,655 -0.53(-0.59%)
Apr 13, 2023 89.01 89.81 87.68 89.15 126,090 +0.20(+0.22%)
Apr 12, 2023 89.13 89.40 88.44 88.95 105,208 +0.63(+0.71%)
Apr 11, 2023 88.59 89.74 88.31 88.32 125,795 +0.31(+0.35%)
Apr 10, 2023 86.63 88.14 85.84 88.01 319,956 +1.30(+1.50%)
Apr 06, 2023 87.79 87.79 86.26 86.72 116,709 -1.00(-1.14%)
Apr 05, 2023 89.00 89.10 86.83 87.72 180,179 -1.97(-2.19%)
Apr 04, 2023 93.04 93.66 88.89 89.68 124,587 -3.57(-3.83%)
Apr 03, 2023 93.40 94.22 92.18 93.25 173,430 -0.63(-0.67%)
Mar 31, 2023 92.56 94.42 92.45 93.88 225,837 +1.70(+1.84%)
Mar 30, 2023 92.47 93.35 91.65 92.19 96,618 -0.05(-0.05%)
Mar 29, 2023 91.73 92.31 90.96 92.23 132,388 +1.04(+1.14%)
Mar 28, 2023 90.46 91.96 89.88 91.20 128,345 +0.27(+0.30%)
Mar 27, 2023 90.22 91.29 89.87 90.93 127,848 +1.72(+1.92%)
Mar 24, 2023 88.49 89.79 87.40 89.21 163,687 -0.13(-0.15%)
Mar 23, 2023 89.90 91.44 88.77 89.34 146,305 -0.34(-0.38%)
Mar 22, 2023 91.45 91.72 89.66 89.68 285,415 -2.04(-2.22%)
Mar 21, 2023 91.90 93.15 90.47 91.72 177,977 +1.16(+1.28%)
Mar 20, 2023 89.01 91.14 89.01 90.56 242,637 +2.39(+2.72%)
Mar 17, 2023 89.30 89.40 87.65 88.16 630,483 -2.04(-2.26%)
Mar 16, 2023 88.20 91.12 86.89 90.20 155,448 +0.99(+1.11%)
Mar 15, 2023 89.84 90.67 88.21 89.21 208,988 -2.67(-2.91%)
Mar 14, 2023 91.39 92.58 90.15 91.89 276,136 +2.72(+3.05%)
Mar 13, 2023 89.29 90.57 88.50 89.16 157,540 -1.39(-1.53%)
Mar 10, 2023 91.94 92.62 89.75 90.55 174,799 -1.61(-1.74%)
Mar 09, 2023 93.68 94.54 91.98 92.16 107,443 -1.60(-1.70%)
Mar 08, 2023 94.14 94.56 93.24 93.75 103,856 +0.00(+0.00%)
Mar 07, 2023 94.27 94.73 93.36 93.75 122,420 -0.61(-0.64%)
Mar 06, 2023 96.44 96.44 93.82 94.36 183,826 -2.19(-2.27%)
Mar 03, 2023 95.53 96.67 93.99 96.55 107,654 +1.58(+1.66%)
Mar 02, 2023 94.11 95.50 93.86 94.98 110,479 +0.32(+0.34%)
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.