Skip to main content

Franklin Electric Co., Inc. - Common Stock (NQ:FELE)

89.74 -0.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 90.92 90.92 89.40 89.74 223,875 -0.57(-0.63%)
Jun 27, 2025 92.14 92.65 90.08 90.31 1,367,215 -1.46(-1.59%)
Jun 26, 2025 89.22 91.86 89.02 91.77 374,290 +3.12(+3.53%)
Jun 25, 2025 89.37 89.58 88.25 88.64 889,662 -0.81(-0.90%)
Jun 24, 2025 87.94 89.77 87.58 89.45 430,710 +2.23(+2.56%)
Jun 23, 2025 84.93 87.22 84.93 87.22 215,303 +2.27(+2.67%)
Jun 20, 2025 86.35 86.35 84.82 84.95 516,705 -0.78(-0.91%)
Jun 18, 2025 85.50 86.56 85.50 85.73 221,344 -0.12(-0.14%)
Jun 17, 2025 85.77 86.72 85.73 85.85 197,198 -0.72(-0.83%)
Jun 16, 2025 85.88 87.09 85.50 86.57 232,168 +1.96(+2.32%)
Jun 13, 2025 85.24 85.92 84.31 84.61 275,029 -1.71(-1.98%)
Jun 12, 2025 86.29 86.70 85.78 86.32 172,182 -0.58(-0.67%)
Jun 11, 2025 87.89 88.38 86.44 86.90 268,418 -0.35(-0.40%)
Jun 10, 2025 87.17 87.76 86.28 87.25 229,106 +0.42(+0.48%)
Jun 09, 2025 87.29 87.57 86.33 86.83 237,084 +0.29(+0.34%)
Jun 06, 2025 86.79 87.07 85.87 86.54 220,602 +0.85(+0.99%)
Jun 05, 2025 86.28 86.33 85.53 85.69 259,485 -0.46(-0.53%)
Jun 04, 2025 86.56 86.83 85.97 86.15 218,175 -0.56(-0.65%)
Jun 03, 2025 85.64 86.76 85.14 86.71 172,561 +1.07(+1.25%)
Jun 02, 2025 86.14 86.46 84.82 85.64 324,011 -0.75(-0.87%)
May 30, 2025 86.28 86.99 85.89 86.39 267,034 -0.21(-0.24%)
May 29, 2025 86.49 87.03 85.67 86.60 170,267 +0.79(+0.92%)
May 28, 2025 87.06 87.12 85.56 85.81 259,745 -1.48(-1.70%)
May 27, 2025 85.67 87.44 85.28 87.29 235,726 +2.57(+3.03%)
May 23, 2025 84.82 85.64 83.42 84.72 181,834 -1.63(-1.89%)
May 22, 2025 86.60 87.31 86.22 86.35 202,526 -0.82(-0.94%)
May 21, 2025 87.84 88.28 87.03 87.17 221,233 -1.57(-1.77%)
May 20, 2025 89.30 89.33 88.50 88.74 145,662 -0.61(-0.68%)
May 19, 2025 88.74 89.50 88.01 89.35 194,471 -0.61(-0.68%)
May 16, 2025 88.58 90.19 87.41 89.96 320,731 +1.44(+1.63%)
May 15, 2025 88.02 89.82 87.32 88.52 318,487 +0.57(+0.65%)
May 14, 2025 89.14 89.21 87.91 87.95 265,592 -1.73(-1.93%)
May 13, 2025 90.39 90.39 89.53 89.68 301,633 -0.01(-0.01%)
May 12, 2025 91.07 91.07 89.01 89.69 354,915 +2.77(+3.19%)
May 09, 2025 87.66 88.38 86.45 86.92 163,456 -0.75(-0.86%)
May 08, 2025 86.36 88.67 86.36 87.67 169,785 +1.86(+2.16%)
May 07, 2025 87.46 87.61 85.26 85.81 255,346 -0.49(-0.57%)
May 06, 2025 86.35 86.95 85.75 86.30 208,021 -1.11(-1.27%)
May 05, 2025 87.13 88.66 87.13 87.41 234,436 -0.67(-0.76%)
May 02, 2025 86.30 88.19 86.30 88.08 209,625 +2.99(+3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.