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

Franklin Electric Company (NQ: FELE )

102.77 +0.23 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 5.264 5.367 5.264 5.133 61,607 -0.43(-7.78%)
May 28, 2002 5.572 5.720 5.464 5.565 63,008 -0.06(-1.01%)
May 27, 2002 5.704 5.801 5.595 5.622 74,209 +0.01(+0.13%)
May 24, 2002 5.704 5.758 5.624 5.615 74,209 -0.24(-4.15%)
May 23, 2002 5.926 6.019 5.762 5.858 60,674 -0.19(-3.10%)
May 22, 2002 6.283 6.283 5.901 6.045 102,213 -0.14(-2.20%)
May 21, 2002 6.222 6.358 6.177 6.181 92,411 -0.14(-2.20%)
May 20, 2002 6.219 6.406 6.155 6.321 178,289 +0.15(+2.50%)
May 17, 2002 6.128 6.189 6.056 6.166 145,618 +0.05(+0.81%)
May 16, 2002 6.132 6.132 6.001 6.117 32,670 +0.00(+0.00%)
May 15, 2002 6.039 6.180 5.933 6.117 132,083 +0.04(+0.67%)
May 14, 2002 5.734 6.076 5.734 6.076 128,349 +0.44(+7.81%)
May 13, 2002 5.512 5.691 5.368 5.636 69,542 +0.14(+2.53%)
May 10, 2002 5.756 5.871 5.496 5.497 29,403 -0.28(-4.91%)
May 09, 2002 5.731 6.012 5.649 5.781 47,606 -0.05(-0.80%)
May 08, 2002 5.889 5.889 5.512 5.828 115,281 +0.09(+1.56%)
May 07, 2002 6.256 6.256 5.730 5.738 87,744 -0.42(-6.77%)
May 06, 2002 6.251 6.484 6.155 6.155 205,826 -0.11(-1.70%)
May 03, 2002 5.731 6.262 5.731 6.261 115,281 +0.17(+2.73%)
May 02, 2002 5.773 6.095 5.587 6.095 97,545 +0.35(+6.06%)
May 01, 2002 5.356 5.785 5.356 5.746 118,548 +0.33(+6.01%)
Apr 30, 2002 5.517 5.565 5.356 5.421 116,214 -0.11(-1.96%)
Apr 29, 2002 5.464 5.596 5.351 5.529 33,604 -0.06(-1.04%)
Apr 26, 2002 5.518 5.731 5.518 5.587 52,273 -0.03(-0.46%)
Apr 25, 2002 5.356 5.624 5.324 5.612 28,937 +0.26(+4.82%)
Apr 24, 2002 5.496 5.496 5.321 5.355 116,214 -0.06(-1.16%)
Apr 23, 2002 5.555 5.555 5.383 5.418 59,274 -0.12(-2.19%)
Apr 22, 2002 5.356 5.539 5.339 5.539 67,208 +0.19(+3.50%)
Apr 19, 2002 5.431 5.571 5.314 5.351 44,339 -0.04(-0.69%)
Apr 18, 2002 5.344 5.421 5.319 5.389 34,071 +0.04(+0.84%)
Apr 17, 2002 5.314 5.410 5.314 5.344 193,691 -0.02(-0.34%)
Apr 16, 2002 5.356 5.389 5.298 5.362 229,162 +0.03(+0.50%)
Apr 15, 2002 5.367 5.517 5.280 5.335 49,939 -0.03(-0.60%)
Apr 12, 2002 5.367 5.442 5.356 5.367 187,623 -0.00(-0.00%)
Apr 11, 2002 5.378 5.431 5.367 5.367 68,142 -0.02(-0.39%)
Apr 10, 2002 5.360 5.403 5.343 5.388 111,080 +0.04(+0.70%)
Apr 09, 2002 5.271 5.362 5.271 5.351 91,011 +0.02(+0.32%)
Apr 08, 2002 5.196 5.361 5.196 5.334 43,405 -0.03(-0.50%)
Apr 05, 2002 5.233 5.362 5.223 5.361 46,205 -0.00(-0.02%)
Apr 04, 2002 5.410 5.410 5.249 5.362 98,479 -0.01(-0.20%)
Apr 03, 2002 5.131 5.442 5.131 5.373 79,343 +0.24(+4.70%)
Apr 02, 2002 5.515 5.539 5.131 5.131 72,809 -0.34(-6.24%)
Apr 01, 2002 5.421 5.536 5.083 5.473 84,010 +0.05(+0.85%)
Mar 29, 2002 5.464 5.525 5.421 5.427 231,029 +0.00(+0.00%)
Mar 28, 2002 5.464 5.525 5.421 5.427 231,029 +0.02(+0.34%)
Mar 27, 2002 5.645 5.678 5.409 5.409 154,953 -0.37(-6.33%)
Mar 26, 2002 5.480 5.774 5.428 5.774 456,925 +0.32(+5.85%)
Mar 25, 2002 5.512 5.523 5.411 5.455 117,148 -0.05(-0.83%)
Mar 21, 2002 5.362 5.501 5.346 5.501 104,546 +0.15(+2.89%)
Mar 20, 2002 5.356 5.356 5.310 5.346 69,075 +0.02(+0.46%)
Mar 19, 2002 5.335 5.353 5.313 5.322 47,606 +0.00(+0.05%)
Mar 18, 2002 5.308 5.330 5.300 5.319 42,938 +0.02(+0.45%)
Mar 15, 2002 5.172 5.298 5.172 5.295 105,480 +0.13(+2.55%)
Mar 14, 2002 5.134 5.177 5.123 5.164 64,408 +0.08(+1.47%)
Mar 13, 2002 5.162 5.188 5.065 5.089 70,942 -0.09(-1.77%)
Mar 12, 2002 5.089 5.189 5.075 5.180 62,541 +0.08(+1.56%)
Mar 11, 2002 5.078 5.158 5.078 5.100 147,485 -0.00(-0.08%)
Mar 08, 2002 5.102 5.105 5.033 5.105 210,026 +0.02(+0.44%)
Mar 07, 2002 5.110 5.118 5.052 5.082 107,347 -0.02(-0.40%)
Mar 06, 2002 5.115 5.115 5.078 5.103 84,944 +0.01(+0.23%)
Mar 05, 2002 5.011 5.115 5.011 5.091 78,410 +0.09(+1.89%)
Mar 04, 2002 5.006 5.027 4.997 4.997 140,951 -0.01(-0.18%)
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.