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

Franklin Electric Company (NQ: FELE )

99.95 -0.41 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 5.018 5.121 5.018 5.075 41,178 +0.10(+1.93%)
Aug 29, 2002 4.950 5.024 4.950 4.979 43,050 +0.03(+0.58%)
Aug 28, 2002 4.814 4.971 4.814 4.950 97,331 +0.05(+0.96%)
Aug 27, 2002 5.128 5.129 4.835 4.903 50,069 -0.16(-3.17%)
Aug 26, 2002 5.020 5.129 4.926 5.064 2,012,148 +0.15(+3.04%)
Aug 23, 2002 4.995 4.995 4.863 4.914 20,121 -0.05(-1.05%)
Aug 22, 2002 4.879 4.970 4.872 4.966 27,140 +0.00(+0.00%)
Aug 21, 2002 4.991 5.022 4.862 4.966 65,043 +0.00(+0.04%)
Aug 20, 2002 5.197 5.197 4.964 4.964 14,038 -0.29(-5.53%)
Aug 16, 2002 5.074 5.308 5.074 5.255 19,494 +0.14(+2.69%)
Aug 15, 2002 5.049 5.198 5.022 5.117 30,884 -0.04(-0.75%)
Aug 14, 2002 5.070 5.174 5.017 5.156 14,506 +0.07(+1.45%)
Aug 13, 2002 5.274 5.318 5.081 5.082 1,684,589 -0.15(-2.96%)
Aug 12, 2002 5.176 5.274 5.087 5.237 25,956 +0.09(+1.81%)
Aug 07, 2002 5.102 5.145 4.947 5.144 19,653 +0.13(+2.53%)
Aug 06, 2002 4.862 5.017 4.844 5.017 28,544 +0.21(+4.33%)
Aug 05, 2002 5.300 5.300 4.755 4.808 5,755,680 -0.36(-7.04%)
Aug 02, 2002 5.289 5.289 5.129 5.173 52,877 -0.12(-2.20%)
Aug 01, 2002 5.351 5.399 5.289 5.289 30,416 -0.06(-1.14%)
Jul 31, 2002 5.337 5.414 5.337 5.350 60,832 -0.05(-0.91%)
Jul 30, 2002 5.236 5.476 5.236 5.399 116,517 -0.10(-1.88%)
Jul 29, 2002 5.012 5.625 5.011 5.503 15,114,511 +0.36(+6.96%)
Jul 26, 2002 4.701 5.150 4.701 5.145 54,538 +0.39(+8.18%)
Jul 25, 2002 4.755 4.915 4.517 4.756 109,498 -0.03(-0.60%)
Jul 24, 2002 4.263 4.926 4.263 4.785 159,568 +0.52(+12.06%)
Jul 23, 2002 4.301 4.449 4.270 4.270 225,098 -0.10(-2.18%)
Jul 22, 2002 4.392 4.407 4.322 4.365 243,329 +0.08(+1.79%)
Jul 19, 2002 4.466 4.490 4.275 4.288 144,125 -0.41(-8.77%)
Jul 17, 2002 4.595 4.755 4.520 4.700 160,036 -0.10(-2.14%)
Jul 12, 2002 4.910 4.968 4.803 4.803 137,106 +0.01(+0.11%)
Jul 11, 2002 4.803 4.831 4.798 4.798 162,843 -0.01(-0.16%)
Jul 10, 2002 4.867 4.897 4.803 4.805 133,363 -0.22(-4.32%)
Jul 09, 2002 4.931 5.022 4.931 5.022 119,793 +0.02(+0.43%)
Jul 08, 2002 5.031 5.022 4.995 5.001 101,075 -0.03(-0.59%)
Jul 05, 2002 4.942 5.196 4.942 5.031 19,185 +0.01(+0.12%)
Jul 04, 2002 4.896 5.025 4.846 5.025 53,345 +0.00(+0.00%)
Jul 03, 2002 4.896 5.025 4.846 5.025 53,345 +0.10(+2.12%)
Jul 02, 2002 5.022 5.022 4.803 4.920 138,978 -0.05(-1.10%)
Jul 01, 2002 5.042 5.112 4.932 4.975 115,113 -0.05(-1.08%)
Jun 28, 2002 5.042 5.343 4.929 5.029 385,115 -0.12(-2.32%)
Jun 27, 2002 5.476 5.476 5.006 5.149 114,177 -0.29(-5.27%)
Jun 26, 2002 5.285 5.535 5.242 5.436 109,498 +0.03(+0.61%)
Jun 25, 2002 5.323 5.430 5.323 5.402 152,548 +0.17(+3.25%)
Jun 21, 2002 5.052 5.263 5.050 5.233 182,965 +0.09(+1.68%)
Jun 20, 2002 5.133 5.230 5.065 5.146 99,203 +0.08(+1.67%)
Jun 19, 2002 5.104 5.214 5.034 5.062 135,703 -0.05(-0.94%)
Jun 18, 2002 4.968 5.153 4.968 5.110 187,176 +0.15(+3.10%)
Jun 17, 2002 4.947 4.969 4.868 4.956 77,210 +0.04(+0.89%)
Jun 14, 2002 4.803 4.914 4.803 4.912 67,383 +0.10(+2.16%)
Jun 12, 2002 4.878 4.884 4.792 4.808 118,389 -0.06(-1.14%)
Jun 11, 2002 4.810 5.017 4.803 4.864 117,453 +0.03(+0.60%)
Jun 10, 2002 4.992 5.034 4.835 4.835 77,678 -0.07(-1.42%)
Jun 07, 2002 4.696 4.957 4.696 4.904 236,310 +0.21(+4.44%)
Jun 06, 2002 4.942 4.942 4.650 4.696 276,553 -0.26(-5.30%)
Jun 05, 2002 5.012 5.206 4.915 4.959 105,754 -0.16(-3.13%)
May 31, 2002 5.251 5.353 5.251 5.119 61,768 -0.43(-7.78%)
May 28, 2002 5.557 5.705 5.449 5.551 63,172 -0.06(-1.01%)
May 27, 2002 5.689 5.786 5.581 5.608 74,402 +0.01(+0.13%)
May 24, 2002 5.689 5.743 5.610 5.600 74,402 -0.24(-4.15%)
May 23, 2002 5.911 6.003 5.748 5.843 60,832 -0.19(-3.10%)
May 22, 2002 6.267 6.267 5.885 6.030 102,479 -0.14(-2.20%)
May 21, 2002 6.206 6.342 6.161 6.165 92,652 -0.14(-2.20%)
May 20, 2002 6.203 6.390 6.139 6.304 178,753 +0.15(+2.50%)
May 17, 2002 6.112 6.173 6.040 6.150 145,997 +0.05(+0.81%)
May 16, 2002 6.116 6.116 5.986 6.101 32,755 +0.00(+0.00%)
May 15, 2002 6.023 6.164 5.917 6.101 132,427 +0.04(+0.67%)
May 14, 2002 5.719 6.061 5.719 6.061 128,683 +0.44(+7.81%)
May 13, 2002 5.497 5.676 5.354 5.621 69,723 +0.14(+2.53%)
May 10, 2002 5.741 5.855 5.481 5.483 29,480 -0.28(-4.91%)
May 09, 2002 5.717 5.996 5.634 5.766 47,730 -0.05(-0.80%)
May 08, 2002 5.874 5.874 5.497 5.812 115,581 +0.09(+1.56%)
May 07, 2002 6.240 6.240 5.715 5.723 87,973 -0.42(-6.77%)
May 06, 2002 6.235 6.467 6.139 6.139 206,362 -0.11(-1.70%)
May 03, 2002 5.717 6.245 5.717 6.245 115,581 +0.17(+2.73%)
May 02, 2002 5.758 6.079 5.573 6.079 97,799 +0.35(+6.06%)
May 01, 2002 5.343 5.770 5.343 5.731 118,857 +0.32(+6.01%)
Apr 30, 2002 5.503 5.551 5.343 5.407 116,517 -0.11(-1.96%)
Apr 29, 2002 5.449 5.582 5.337 5.515 33,691 -0.06(-1.04%)
Apr 26, 2002 5.504 5.717 5.504 5.572 52,409 -0.03(-0.46%)
Apr 25, 2002 5.343 5.610 5.310 5.598 29,012 +0.26(+4.82%)
Apr 24, 2002 5.481 5.481 5.307 5.341 116,517 -0.06(-1.16%)
Apr 23, 2002 5.540 5.540 5.369 5.403 59,428 -0.12(-2.19%)
Apr 22, 2002 5.343 5.524 5.325 5.524 67,383 +0.19(+3.50%)
Apr 19, 2002 5.417 5.556 5.300 5.337 44,454 -0.04(-0.69%)
Apr 18, 2002 5.330 5.407 5.305 5.375 34,159 +0.04(+0.84%)
Apr 17, 2002 5.300 5.396 5.300 5.330 194,195 -0.02(-0.34%)
Apr 16, 2002 5.343 5.375 5.284 5.348 229,759 +0.03(+0.50%)
Apr 15, 2002 5.353 5.503 5.267 5.321 50,069 -0.03(-0.60%)
Apr 12, 2002 5.353 5.428 5.343 5.353 188,112 -0.00(-0.00%)
Apr 11, 2002 5.364 5.417 5.353 5.353 68,319 -0.02(-0.39%)
Apr 10, 2002 5.346 5.388 5.329 5.375 111,370 +0.04(+0.70%)
Apr 09, 2002 5.257 5.348 5.257 5.337 91,248 +0.02(+0.32%)
Apr 08, 2002 5.182 5.347 5.182 5.320 43,518 -0.03(-0.50%)
Apr 05, 2002 5.220 5.348 5.209 5.347 46,326 -0.00(-0.02%)
Apr 04, 2002 5.396 5.396 5.236 5.348 98,735 -0.01(-0.20%)
Apr 03, 2002 5.118 5.428 5.118 5.359 79,550 +0.24(+4.70%)
Apr 02, 2002 5.501 5.524 5.118 5.118 72,998 -0.34(-6.24%)
Apr 01, 2002 5.407 5.522 5.070 5.459 84,229 +0.05(+0.85%)
Mar 29, 2002 5.449 5.510 5.407 5.413 231,631 +0.00(+0.00%)
Mar 28, 2002 5.449 5.510 5.407 5.413 231,631 +0.02(+0.34%)
Mar 27, 2002 5.630 5.663 5.395 5.395 155,356 -0.36(-6.33%)
Mar 26, 2002 5.465 5.759 5.414 5.759 458,114 +0.32(+5.85%)
Mar 25, 2002 5.498 5.508 5.397 5.441 117,453 -0.05(-0.83%)
Mar 21, 2002 5.348 5.486 5.332 5.486 104,818 +0.15(+2.89%)
Mar 20, 2002 5.342 5.343 5.296 5.332 69,255 +0.02(+0.46%)
Mar 19, 2002 5.321 5.339 5.299 5.308 47,730 +0.00(+0.05%)
Mar 18, 2002 5.294 5.316 5.286 5.305 43,050 +0.02(+0.45%)
Mar 15, 2002 5.159 5.284 5.159 5.282 105,754 +0.13(+2.55%)
Mar 14, 2002 5.121 5.164 5.110 5.150 64,575 +0.07(+1.47%)
Mar 13, 2002 5.149 5.174 5.051 5.075 71,127 -0.09(-1.77%)
Mar 12, 2002 5.075 5.175 5.062 5.167 62,704 +0.08(+1.56%)
Mar 11, 2002 5.065 5.145 5.065 5.087 147,869 -0.00(-0.08%)
Mar 08, 2002 5.088 5.091 5.020 5.091 210,573 +0.02(+0.44%)
Mar 07, 2002 5.097 5.105 5.039 5.069 107,626 -0.02(-0.40%)
Mar 06, 2002 5.102 5.102 5.065 5.089 85,165 +0.01(+0.23%)
Mar 05, 2002 4.998 5.102 4.998 5.078 78,614 +0.09(+1.89%)
Mar 04, 2002 4.993 5.013 4.984 4.984 141,318 -0.01(-0.18%)
Mar 01, 2002 4.977 4.993 4.959 4.993 358,443 +0.05(+0.96%)
Feb 28, 2002 4.982 4.982 4.942 4.945 63,640 -0.03(-0.63%)
Feb 27, 2002 4.974 4.998 4.913 4.977 62,704 +0.00(+0.03%)
Feb 26, 2002 4.987 4.995 4.933 4.975 95,460 +0.00(+0.05%)
Feb 25, 2002 4.942 4.985 4.915 4.973 120,728 +0.01(+0.21%)
Feb 22, 2002 4.917 4.965 4.903 4.962 44,922 +0.06(+1.12%)
Feb 21, 2002 4.919 4.973 4.824 4.907 181,561 +0.03(+0.60%)
Feb 20, 2002 4.795 4.899 4.795 4.878 277,957 +0.10(+2.00%)
Feb 19, 2002 4.707 4.789 4.700 4.782 82,357 +0.08(+1.60%)
Feb 18, 2002 4.651 4.715 4.651 4.707 223,676 +0.00(+0.00%)
Feb 15, 2002 4.651 4.715 4.651 4.707 223,676 +0.05(+0.97%)
Feb 14, 2002 4.643 4.661 4.628 4.661 41,178 +0.05(+1.05%)
Feb 13, 2002 4.701 4.701 4.598 4.613 78,614 -0.04(-0.82%)
Feb 12, 2002 4.738 4.749 4.611 4.651 137,574 -0.09(-1.97%)
Feb 11, 2002 4.755 4.808 4.744 4.744 110,434 -0.08(-1.66%)
Feb 08, 2002 4.739 4.824 4.739 4.824 72,062 +0.10(+2.16%)
Feb 07, 2002 4.725 4.734 4.678 4.722 39,307 +0.01(+0.16%)
Feb 06, 2002 4.661 4.755 4.649 4.715 78,614 +0.03(+0.73%)
Feb 05, 2002 4.782 4.790 4.681 4.681 120,728 -0.10(-2.00%)
Feb 04, 2002 4.703 4.787 4.696 4.776 171,266 +0.10(+2.23%)
Feb 01, 2002 4.790 4.798 4.666 4.672 337,853 -0.11(-2.30%)
Jan 31, 2002 4.822 4.822 4.776 4.782 98,267 -0.05(-0.98%)
Jan 30, 2002 4.811 4.830 4.776 4.830 22,461 +0.03(+0.72%)
Jan 29, 2002 4.803 4.856 4.766 4.795 54,281 -0.00(-0.06%)
Jan 28, 2002 4.627 4.798 4.608 4.798 73,934 +0.20(+4.42%)
Jan 25, 2002 4.647 4.647 4.568 4.595 119,793 +0.05(+1.06%)
Jan 24, 2002 4.547 4.645 4.547 4.547 61,768 -0.11(-2.39%)
Jan 23, 2002 4.645 4.658 4.645 4.658 24,332 +0.01(+0.26%)
Jan 22, 2002 4.632 4.701 4.584 4.645 107,626 -0.04(-0.78%)
Jan 21, 2002 4.530 4.859 4.530 4.682 539,068 +0.00(+0.00%)
Jan 18, 2002 4.530 4.859 4.530 4.682 539,068 +0.14(+3.10%)
Jan 17, 2002 4.517 4.541 4.490 4.541 92,652 +0.02(+0.35%)
Jan 16, 2002 4.517 4.557 4.514 4.525 76,742 +0.01(+0.24%)
Jan 15, 2002 4.530 4.530 4.488 4.514 66,447 -0.03(-0.65%)
Jan 14, 2002 4.520 4.559 4.520 4.544 233,970 -0.02(-0.35%)
Jan 11, 2002 4.544 4.591 4.544 4.560 101,075 -0.00(-0.05%)
Jan 10, 2002 4.560 4.563 4.522 4.562 155,356 +0.18(+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.