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

Franklin Electric Company (NQ: FELE )

102.27 +0.20 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 4.785 4.808 4.669 4.697 138,978 -0.02(-0.50%)
Oct 30, 2002 4.701 4.763 4.668 4.721 50,069 +0.02(+0.43%)
Oct 29, 2002 4.689 4.731 4.648 4.700 102,011 +0.07(+1.43%)
Oct 28, 2002 4.654 4.663 4.628 4.634 42,582 +0.04(+0.91%)
Oct 25, 2002 4.590 4.595 4.514 4.592 140,382 +0.00(+0.07%)
Oct 24, 2002 4.677 4.730 4.589 4.589 31,352 -0.07(-1.51%)
Oct 23, 2002 4.589 4.668 4.585 4.660 66,447 +0.07(+1.53%)
Oct 22, 2002 4.594 4.614 4.563 4.589 162,375 -0.00(-0.09%)
Oct 21, 2002 4.700 4.746 4.525 4.594 294,803 -0.16(-3.37%)
Oct 18, 2002 4.808 4.808 4.603 4.754 74,402 -0.00(-0.09%)
Oct 17, 2002 4.894 4.894 4.659 4.758 66,447 -0.03(-0.60%)
Oct 16, 2002 5.138 5.144 4.787 4.787 71,127 -0.34(-6.65%)
Oct 15, 2002 4.732 5.181 4.732 5.128 197,003 +0.38(+8.11%)
Oct 14, 2002 4.529 4.743 4.529 4.743 54,749 +0.20(+4.47%)
Oct 11, 2002 4.592 4.635 4.450 4.540 107,158 +0.01(+0.24%)
Oct 10, 2002 4.440 4.530 4.397 4.529 68,787 +0.08(+1.90%)
Oct 09, 2002 4.589 4.770 4.445 4.445 66,447 -0.32(-6.66%)
Oct 08, 2002 4.857 4.869 4.563 4.762 103,883 -0.10(-1.96%)
Oct 07, 2002 4.734 4.926 4.734 4.857 44,922 +0.02(+0.49%)
Oct 04, 2002 4.873 4.906 4.819 4.834 77,678 -0.04(-0.80%)
Oct 03, 2002 4.783 4.872 4.756 4.872 40,242 +0.09(+1.83%)
Oct 02, 2002 4.681 4.785 4.677 4.785 21,057 +0.09(+1.89%)
Oct 01, 2002 4.524 4.701 4.509 4.696 62,236 +0.13(+2.81%)
Sep 30, 2002 4.784 4.789 4.493 4.568 72,062 -0.13(-2.71%)
Sep 27, 2002 4.839 4.914 4.695 4.695 34,627 -0.13(-2.79%)
Sep 26, 2002 4.506 4.855 4.506 4.830 63,640 +0.30(+6.65%)
Sep 25, 2002 4.611 4.611 4.505 4.528 203,086 +0.01(+0.19%)
Sep 24, 2002 4.514 4.597 4.514 4.520 116,985 -0.02(-0.54%)
Sep 23, 2002 4.616 4.636 4.485 4.544 36,929 -0.13(-2.79%)
Sep 20, 2002 4.700 4.915 4.637 4.675 129,020 -0.13(-2.78%)
Sep 19, 2002 4.913 4.934 4.782 4.808 91,248 -0.11(-2.14%)
Sep 18, 2002 4.995 4.995 4.835 4.913 27,140 -0.05(-1.00%)
Sep 17, 2002 4.862 4.966 4.862 4.963 52,409 +0.09(+1.75%)
Sep 16, 2002 4.862 4.878 4.798 4.878 19,569 +0.02(+0.33%)
Sep 13, 2002 4.688 4.862 4.685 4.862 95,928 +0.17(+3.72%)
Sep 12, 2002 4.803 4.803 4.686 4.688 40,710 -0.12(-2.51%)
Sep 11, 2002 4.862 4.915 4.792 4.808 49,133 -0.08(-1.64%)
Sep 10, 2002 5.052 5.121 4.807 4.888 94,524 -0.21(-4.17%)
Sep 09, 2002 5.080 5.211 5.056 5.101 29,480 -0.03(-0.54%)
Sep 06, 2002 5.325 5.325 5.095 5.129 63,640 -0.11(-2.02%)
Sep 05, 2002 5.394 5.448 5.222 5.235 114,645 -0.21(-3.85%)
Sep 04, 2002 5.267 5.444 5.212 5.444 66,447 +0.18(+3.37%)
Sep 03, 2002 5.033 5.268 5.023 5.267 67,987 +0.19(+3.77%)
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%)
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.