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

Franklin Electric Company (NQ: FELE )

96.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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.