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

Franklin Electric Company (NQ: FELE )

102.01 +0.77 (+0.76%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 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 (%)
Dec 31, 2002 5.145 5.257 5.076 5.130 110,434 +0.02(+0.33%)
Dec 30, 2002 5.089 5.235 5.080 5.113 68,319 -0.01(-0.19%)
Dec 27, 2002 5.337 5.337 5.076 5.122 48,665 -0.21(-3.98%)
Dec 26, 2002 5.323 5.335 5.225 5.335 56,152 -0.05(-0.93%)
Dec 24, 2002 5.343 5.396 5.336 5.385 11,698 +0.01(+0.12%)
Dec 23, 2002 5.093 5.396 5.019 5.379 141,786 +0.07(+1.27%)
Dec 20, 2002 5.093 5.312 5.019 5.312 143,190 +0.24(+4.63%)
Dec 19, 2002 5.214 5.238 5.026 5.076 32,287 -0.14(-2.64%)
Dec 18, 2002 5.162 5.214 5.049 5.214 34,159 +0.06(+1.24%)
Dec 17, 2002 5.023 5.164 5.023 5.150 69,723 +0.05(+0.88%)
Dec 16, 2002 5.182 5.182 5.017 5.105 27,608 -0.04(-0.77%)
Dec 13, 2002 5.182 5.200 5.130 5.145 78,146 -0.10(-1.91%)
Dec 12, 2002 5.364 5.364 5.185 5.245 58,024 -0.12(-2.27%)
Dec 11, 2002 5.220 5.369 5.220 5.367 46,326 +0.12(+2.24%)
Dec 10, 2002 5.129 5.251 5.096 5.250 53,345 +0.11(+2.14%)
Dec 09, 2002 5.082 5.198 5.049 5.140 26,204 +0.01(+0.21%)
Dec 06, 2002 5.171 5.204 5.002 5.129 73,466 -0.08(-1.48%)
Dec 05, 2002 5.193 5.252 5.133 5.206 36,031 -0.04(-0.75%)
Dec 04, 2002 5.023 5.245 5.022 5.245 41,178 +0.13(+2.46%)
Dec 03, 2002 5.049 5.119 4.948 5.119 31,820 +0.10(+1.94%)
Dec 02, 2002 5.018 5.022 4.976 5.022 26,672 +0.00(+0.00%)
Nov 29, 2002 5.128 5.129 5.022 5.022 25,736 -0.13(-2.51%)
Nov 27, 2002 5.054 5.151 4.937 5.151 43,050 +0.10(+1.92%)
Nov 26, 2002 5.128 5.129 4.994 5.054 43,986 -0.08(-1.56%)
Nov 25, 2002 5.129 5.177 5.022 5.134 41,646 +0.01(+0.17%)
Nov 22, 2002 5.197 5.197 5.047 5.126 19,185 -0.00(-0.04%)
Nov 21, 2002 5.043 5.178 4.945 5.128 32,755 +0.14(+2.85%)
Nov 20, 2002 5.043 5.073 4.916 4.986 35,563 -0.04(-0.79%)
Nov 19, 2002 5.022 5.031 4.926 5.025 42,114 -0.00(-0.08%)
Nov 18, 2002 5.174 5.320 4.969 5.029 92,652 -0.31(-5.86%)
Nov 15, 2002 5.347 5.375 5.185 5.342 42,114 -0.00(-0.04%)
Nov 14, 2002 5.235 5.449 4.974 5.345 58,960 +0.23(+4.54%)
Nov 13, 2002 5.015 5.204 4.954 5.113 59,896 +0.10(+1.94%)
Nov 12, 2002 4.957 5.161 4.957 5.016 40,710 -0.04(-0.76%)
Nov 11, 2002 5.274 5.274 4.957 5.054 20,589 -0.14(-2.67%)
Nov 08, 2002 5.340 5.340 5.182 5.193 40,710 -0.04(-0.71%)
Nov 07, 2002 5.343 5.343 5.225 5.230 26,672 -0.08(-1.47%)
Nov 06, 2002 4.969 5.308 4.918 5.308 59,896 +0.36(+7.35%)
Nov 05, 2002 4.877 4.945 4.877 4.945 16,377 +0.08(+1.71%)
Nov 04, 2002 4.901 4.901 4.831 4.862 36,967 +0.05(+1.11%)
Nov 01, 2002 4.758 4.808 4.675 4.808 57,556 +0.11(+2.37%)
Oct 31, 2002 4.785 4.808 4.669 4.697 138,978 -0.02(-0.50%)
Oct 30, 2002 4.701 4.763 4.668 4.721 50,069 +0.02(+0.43%)
Oct 29, 2002 4.689 4.731 4.648 4.700 102,011 +0.07(+1.43%)
Oct 28, 2002 4.654 4.663 4.628 4.634 42,582 +0.04(+0.91%)
Oct 25, 2002 4.590 4.595 4.514 4.592 140,382 +0.00(+0.07%)
Oct 24, 2002 4.677 4.730 4.589 4.589 31,352 -0.07(-1.51%)
Oct 23, 2002 4.589 4.668 4.585 4.660 66,447 +0.07(+1.53%)
Oct 22, 2002 4.594 4.614 4.563 4.589 162,375 -0.00(-0.09%)
Oct 21, 2002 4.700 4.746 4.525 4.594 294,803 -0.16(-3.37%)
Oct 18, 2002 4.808 4.808 4.603 4.754 74,402 -0.00(-0.09%)
Oct 17, 2002 4.894 4.894 4.659 4.758 66,447 -0.03(-0.60%)
Oct 16, 2002 5.138 5.144 4.787 4.787 71,127 -0.34(-6.65%)
Oct 15, 2002 4.732 5.181 4.732 5.128 197,003 +0.38(+8.11%)
Oct 14, 2002 4.529 4.743 4.529 4.743 54,749 +0.20(+4.47%)
Oct 11, 2002 4.592 4.635 4.450 4.540 107,158 +0.01(+0.24%)
Oct 10, 2002 4.440 4.530 4.397 4.529 68,787 +0.08(+1.90%)
Oct 09, 2002 4.589 4.770 4.445 4.445 66,447 -0.32(-6.66%)
Oct 08, 2002 4.857 4.869 4.563 4.762 103,883 -0.10(-1.96%)
Oct 07, 2002 4.734 4.926 4.734 4.857 44,922 +0.02(+0.49%)
Oct 04, 2002 4.873 4.906 4.819 4.834 77,678 -0.04(-0.80%)
Oct 03, 2002 4.783 4.872 4.756 4.872 40,242 +0.09(+1.83%)
Oct 02, 2002 4.681 4.785 4.677 4.785 21,057 +0.09(+1.89%)
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.