Skip to main content

Franklin Electric Company (NQ: FELE )

106.81 +0.17 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 72.34 73.17 71.03 72.49 215,118 -0.30(-0.42%)
May 27, 2022 71.83 73.20 71.83 72.79 159,514 +1.35(+1.89%)
May 26, 2022 71.32 72.23 71.16 71.44 162,869 +0.85(+1.20%)
May 25, 2022 69.27 71.04 68.71 70.60 262,534 +1.18(+1.70%)
May 24, 2022 69.20 69.67 67.87 69.42 190,847 -0.08(-0.11%)
May 23, 2022 69.97 70.18 68.83 69.50 191,489 +0.23(+0.33%)
May 20, 2022 69.90 70.05 67.54 69.27 282,305 -0.30(-0.42%)
May 19, 2022 68.71 70.53 68.58 69.57 255,595 +0.08(+0.11%)
May 18, 2022 69.40 72.86 68.74 69.49 358,548 -0.99(-1.41%)
May 17, 2022 70.17 70.48 69.55 70.48 131,457 +1.47(+2.14%)
May 16, 2022 69.78 69.78 68.27 69.01 181,327 -1.16(-1.65%)
May 13, 2022 68.29 70.87 68.29 70.17 271,804 +1.00(+1.45%)
May 12, 2022 68.05 69.31 67.32 69.16 276,596 +0.72(+1.05%)
May 11, 2022 69.19 70.32 68.01 68.44 166,804 -0.43(-0.63%)
May 10, 2022 70.62 70.62 67.95 68.88 154,613 -0.95(-1.37%)
May 09, 2022 68.78 70.57 68.56 69.83 216,451 +0.30(+0.44%)
May 06, 2022 70.68 70.68 68.54 69.53 168,493 -1.35(-1.90%)
May 05, 2022 72.02 72.57 69.93 70.87 232,602 -2.08(-2.86%)
May 04, 2022 70.58 73.09 70.06 72.96 161,936 +2.68(+3.81%)
May 03, 2022 69.47 70.82 68.97 70.28 221,056 +0.63(+0.90%)
May 02, 2022 68.54 70.04 67.93 69.65 318,548 +1.07(+1.56%)
Apr 29, 2022 69.95 70.46 68.18 68.58 824,019 -1.93(-2.74%)
Apr 28, 2022 70.54 71.38 69.52 70.51 485,253 -0.08(-0.11%)
Apr 27, 2022 67.91 70.72 67.38 70.59 655,236 +3.64(+5.43%)
Apr 26, 2022 73.00 76.86 66.94 66.95 488,629 -11.52(-14.68%)
Apr 25, 2022 78.07 78.48 76.06 78.48 342,349 +0.32(+0.41%)
Apr 22, 2022 79.64 79.99 78.05 78.15 197,431 -1.77(-2.22%)
Apr 21, 2022 81.13 81.98 79.37 79.93 213,332 -0.46(-0.57%)
Apr 20, 2022 80.97 81.43 80.20 80.39 147,895 +0.85(+1.07%)
Apr 19, 2022 77.94 80.08 77.94 79.54 201,706 +1.87(+2.41%)
Apr 18, 2022 77.02 78.06 76.82 77.66 216,304 +0.58(+0.75%)
Apr 14, 2022 78.60 79.01 76.94 77.08 115,549 -1.42(-1.81%)
Apr 13, 2022 77.98 79.07 77.82 78.51 111,843 +0.88(+1.14%)
Apr 12, 2022 77.52 78.69 77.23 77.62 281,736 +0.75(+0.97%)
Apr 11, 2022 76.92 78.02 76.52 76.88 222,032 -0.46(-0.60%)
Apr 08, 2022 79.11 79.59 77.22 77.34 235,953 -1.77(-2.24%)
Apr 07, 2022 79.50 79.59 78.90 79.11 333,218 -0.56(-0.70%)
Apr 06, 2022 79.84 80.56 79.53 79.67 269,010 -0.80(-1.00%)
Apr 05, 2022 81.33 81.93 80.28 80.48 227,007 -1.15(-1.41%)
Apr 04, 2022 82.12 82.12 81.04 81.62 163,325 -0.31(-0.38%)
Apr 01, 2022 81.50 82.73 81.17 81.94 269,379 +0.51(+0.63%)
Mar 31, 2022 83.71 84.26 81.33 81.43 228,940 -2.32(-2.77%)
Mar 30, 2022 83.60 84.11 82.68 83.75 141,820 -0.11(-0.13%)
Mar 29, 2022 83.14 84.43 83.14 83.86 293,344 +1.61(+1.96%)
Mar 28, 2022 81.68 82.43 81.44 82.25 206,245 +0.20(+0.24%)
Mar 25, 2022 82.17 82.79 81.59 82.06 167,676 +0.19(+0.23%)
Mar 24, 2022 82.19 82.31 81.29 81.87 158,082 +0.17(+0.20%)
Mar 23, 2022 83.11 83.11 81.48 81.70 94,357 -1.54(-1.85%)
Mar 22, 2022 83.30 84.53 83.07 83.24 122,888 -0.53(-0.63%)
Mar 21, 2022 83.35 84.09 83.03 83.77 108,697 +0.05(+0.06%)
Mar 18, 2022 82.72 83.80 81.57 83.72 363,698 +1.08(+1.31%)
Mar 17, 2022 81.83 83.09 81.13 82.64 162,760 +0.69(+0.84%)
Mar 16, 2022 81.45 82.94 80.59 81.96 172,659 +1.00(+1.24%)
Mar 15, 2022 80.75 81.63 80.05 80.96 160,608 +0.79(+0.99%)
Mar 14, 2022 80.49 81.57 79.65 80.16 171,345 -0.08(-0.10%)
Mar 11, 2022 81.48 82.57 80.16 80.24 113,133 -0.68(-0.84%)
Mar 10, 2022 79.90 81.27 79.47 80.92 144,909 -0.25(-0.31%)
Mar 09, 2022 80.82 81.67 79.78 81.17 191,540 +2.70(+3.44%)
Mar 08, 2022 79.99 80.98 78.48 78.48 231,783 -1.10(-1.38%)
Mar 07, 2022 81.50 81.98 79.54 79.57 200,655 -1.81(-2.23%)
Mar 04, 2022 81.57 82.32 81.02 81.39 143,127 -1.09(-1.32%)
Mar 03, 2022 83.13 83.13 81.48 82.48 157,919 -0.14(-0.17%)
Mar 02, 2022 80.90 82.98 80.90 82.61 182,845 +2.28(+2.84%)
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.