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 (%)
Sep 30, 2003 6.162 6.188 5.929 5.965 54,345 -0.25(-4.02%)
Sep 29, 2003 6.160 6.215 6.085 6.215 32,353 +0.05(+0.89%)
Sep 26, 2003 6.213 6.301 6.107 6.160 99,879 -0.09(-1.39%)
Sep 25, 2003 6.370 6.370 6.213 6.247 150,831 -0.03(-0.46%)
Sep 24, 2003 6.427 6.479 6.248 6.276 40,222 -0.15(-2.37%)
Sep 23, 2003 6.176 6.428 6.091 6.428 47,372 +0.16(+2.56%)
Sep 22, 2003 6.245 6.451 6.172 6.267 36,745 -0.03(-0.41%)
Sep 19, 2003 6.257 6.428 6.257 6.293 25,203 +0.02(+0.32%)
Sep 18, 2003 6.413 6.431 6.272 6.272 29,403 -0.14(-2.17%)
Sep 17, 2003 6.427 6.428 6.368 6.412 66,275 -0.02(-0.25%)
Sep 16, 2003 6.202 6.430 6.197 6.428 34,430 +0.33(+5.47%)
Sep 15, 2003 6.256 6.430 6.095 6.095 34,537 -0.19(-3.07%)
Sep 12, 2003 6.192 6.452 6.181 6.287 45,272 +0.08(+1.36%)
Sep 11, 2003 6.196 6.298 6.080 6.203 28,470 +0.13(+2.08%)
Sep 10, 2003 6.363 6.575 6.053 6.076 53,673 -0.43(-6.63%)
Sep 09, 2003 6.570 6.570 6.398 6.508 20,069 -0.11(-1.62%)
Sep 08, 2003 6.510 6.641 6.509 6.615 116,681 +0.13(+1.98%)
Sep 05, 2003 6.564 6.583 6.384 6.487 55,073 -0.06(-0.85%)
Sep 04, 2003 6.535 6.653 6.516 6.542 18,202 -0.13(-1.88%)
Sep 03, 2003 6.615 6.701 6.508 6.668 63,008 +0.00(+0.03%)
Sep 02, 2003 6.567 6.666 6.495 6.666 53,673 +0.07(+1.09%)
Aug 29, 2003 6.598 6.663 6.588 6.594 8,867 +0.03(+0.44%)
Aug 28, 2003 6.690 6.700 6.565 6.565 21,936 -0.10(-1.48%)
Aug 27, 2003 6.628 6.696 6.618 6.663 44,339 +0.01(+0.16%)
Aug 26, 2003 6.636 6.688 6.519 6.653 41,538 +0.07(+1.01%)
Aug 25, 2003 6.596 6.636 6.492 6.586 40,138 +0.03(+0.42%)
Aug 22, 2003 6.803 6.803 6.491 6.558 50,873 -0.27(-3.94%)
Aug 21, 2003 6.763 6.851 6.763 6.827 31,270 +0.02(+0.22%)
Aug 20, 2003 6.856 6.856 6.763 6.812 26,603 -0.04(-0.58%)
Aug 19, 2003 6.630 6.856 6.573 6.852 96,145 +0.22(+3.33%)
Aug 18, 2003 6.465 6.656 6.445 6.631 87,744 +0.19(+3.01%)
Aug 15, 2003 6.498 6.562 6.428 6.437 35,937 -0.05(-0.78%)
Aug 14, 2003 6.486 6.540 6.463 6.488 77,943 -0.05(-0.72%)
Aug 13, 2003 6.535 6.621 6.472 6.535 58,340 +0.00(+0.00%)
Aug 12, 2003 6.353 6.552 6.331 6.535 67,208 +0.09(+1.45%)
Aug 11, 2003 6.307 6.449 6.307 6.442 29,870 +0.01(+0.22%)
Aug 08, 2003 6.315 6.428 6.315 6.428 34,071 +0.15(+2.44%)
Aug 07, 2003 6.239 6.275 6.126 6.275 90,078 +0.06(+0.98%)
Aug 06, 2003 6.168 6.251 6.119 6.213 122,749 -0.01(-0.19%)
Aug 05, 2003 6.064 6.310 6.064 6.225 72,809 -0.02(-0.29%)
Aug 04, 2003 6.042 6.283 6.042 6.243 39,205 +0.09(+1.46%)
Aug 01, 2003 6.106 6.240 6.066 6.154 51,321 +0.01(+0.19%)
Jul 31, 2003 5.682 6.175 5.682 6.142 161,954 +0.49(+8.72%)
Jul 30, 2003 6.065 6.105 5.510 5.649 123,215 -0.43(-7.11%)
Jul 29, 2003 6.267 6.267 6.027 6.082 55,073 -0.17(-2.71%)
Jul 28, 2003 6.119 6.251 5.983 6.251 66,741 +0.13(+2.05%)
Jul 25, 2003 5.953 6.136 5.952 6.126 72,809 +0.17(+2.86%)
Jul 24, 2003 6.065 6.220 5.955 5.955 237,096 -0.15(-2.47%)
Jul 23, 2003 6.065 6.122 6.055 6.106 59,740 +0.00(+0.00%)
Jul 22, 2003 5.951 6.224 5.951 6.106 55,073 +0.16(+2.61%)
Jul 21, 2003 6.337 6.337 5.945 5.951 62,074 -0.39(-6.09%)
Jul 18, 2003 6.262 6.428 6.241 6.337 53,206 +0.08(+1.21%)
Jul 17, 2003 6.286 6.427 6.255 6.261 62,074 -0.10(-1.50%)
Jul 16, 2003 6.509 6.547 6.356 6.356 71,409 -0.14(-2.10%)
Jul 15, 2003 6.481 6.548 6.445 6.492 59,740 -0.05(-0.70%)
Jul 14, 2003 6.434 6.546 6.434 6.538 48,539 +0.16(+2.52%)
Jul 11, 2003 6.165 6.377 6.165 6.377 145,618 -0.06(-0.95%)
Jul 10, 2003 6.563 6.642 6.432 6.438 93,811 -0.20(-3.06%)
Jul 09, 2003 6.537 6.642 6.480 6.642 81,677 +0.07(+0.99%)
Jul 08, 2003 6.375 6.615 6.339 6.577 192,291 +0.15(+2.40%)
Jul 07, 2003 6.192 6.422 6.192 6.422 25,203 +0.26(+4.30%)
Jul 03, 2003 6.061 6.278 6.061 6.158 206,293 +0.05(+0.84%)
Jul 02, 2003 5.946 6.106 5.712 6.106 84,477 +0.24(+4.13%)
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.