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

Franklin Electric Company (NQ: FELE )

100.11 +0.16 (+0.16%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 20, 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 (%)
Apr 30, 2003 5.532 5.620 5.517 5.538 195,599 +0.00(+0.06%)
Apr 29, 2003 5.449 5.704 5.449 5.535 70,659 +0.10(+1.93%)
Apr 28, 2003 5.343 5.449 5.343 5.430 21,993 +0.04(+0.73%)
Apr 25, 2003 5.551 5.556 5.325 5.391 38,371 -0.12(-2.23%)
Apr 24, 2003 5.784 5.784 5.453 5.514 66,915 -0.33(-5.67%)
Apr 23, 2003 5.289 5.978 5.213 5.845 269,534 +0.58(+10.95%)
Apr 22, 2003 5.110 5.289 5.110 5.268 271,874 +0.07(+1.34%)
Apr 21, 2003 5.269 5.269 5.189 5.198 99,671 -0.07(-1.24%)
Apr 17, 2003 5.284 5.284 5.182 5.263 65,511 -0.00(-0.08%)
Apr 16, 2003 5.289 5.289 5.083 5.268 54,749 -0.02(-0.40%)
Apr 15, 2003 5.236 5.289 5.150 5.289 167,991 +0.00(+0.00%)
Apr 14, 2003 5.288 5.289 5.283 5.289 109,966 +0.07(+1.31%)
Apr 11, 2003 5.129 5.289 5.118 5.221 75,806 +0.09(+1.83%)
Apr 10, 2003 5.017 5.129 5.017 5.127 22,929 +0.09(+1.85%)
Apr 09, 2003 5.006 5.061 5.006 5.034 52,877 +0.02(+0.43%)
Apr 08, 2003 5.032 5.039 5.010 5.012 36,031 -0.03(-0.61%)
Apr 07, 2003 5.022 5.043 4.951 5.043 175,010 -0.02(-0.46%)
Apr 04, 2003 4.915 5.074 4.915 5.067 16,845 +0.10(+1.98%)
Apr 03, 2003 4.969 4.969 4.966 4.969 48,665 +0.00(+0.04%)
Apr 02, 2003 4.930 4.969 4.928 4.966 86,101 +0.02(+0.45%)
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.