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

Franklin Electric Company (NQ: FELE )

98.90 +0.18 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2003 6.602 6.706 6.518 6.624 41,085 +0.00(+0.05%)
Oct 30, 2003 6.603 6.625 6.612 6.620 50,537 +0.02(+0.26%)
Oct 29, 2003 6.692 6.692 6.566 6.603 86,208 -0.00(-0.00%)
Oct 28, 2003 6.301 6.678 6.301 6.603 160,021 +0.22(+3.40%)
Oct 27, 2003 6.358 6.442 6.301 6.386 94,992 +0.09(+1.37%)
Oct 24, 2003 6.500 6.506 6.300 6.300 52,409 -0.24(-3.66%)
Oct 23, 2003 6.540 6.540 6.475 6.539 100,607 -0.01(-0.08%)
Oct 22, 2003 6.522 6.575 6.447 6.545 55,685 -0.08(-1.21%)
Oct 21, 2003 6.704 6.704 6.519 6.625 26,204 +0.01(+0.18%)
Oct 20, 2003 6.758 6.758 6.551 6.613 130,017 -0.10(-1.46%)
Oct 17, 2003 6.785 6.785 6.672 6.711 128,066 -0.02(-0.30%)
Oct 16, 2003 6.833 6.833 6.732 6.732 122,132 -0.10(-1.49%)
Oct 15, 2003 6.892 6.892 6.798 6.833 131,117 -0.03(-0.47%)
Oct 14, 2003 6.865 6.892 6.796 6.865 370,024 -0.06(-0.85%)
Oct 13, 2003 6.757 6.924 6.757 6.924 435,349 +0.23(+3.40%)
Oct 10, 2003 6.758 6.793 6.668 6.696 157,892 -0.12(-1.79%)
Oct 09, 2003 6.698 6.818 6.647 6.818 70,434 +0.09(+1.29%)
Oct 08, 2003 6.646 6.732 6.625 6.732 140,237 +0.02(+0.29%)
Oct 07, 2003 6.577 6.726 6.577 6.712 285,144 +0.09(+1.32%)
Oct 06, 2003 6.474 6.625 6.474 6.625 161,907 +0.13(+1.97%)
Oct 03, 2003 6.325 6.510 6.315 6.497 277,690 +0.19(+3.03%)
Oct 02, 2003 6.194 6.305 6.092 6.305 111,912 -0.03(-0.47%)
Oct 01, 2003 5.952 6.335 5.952 6.335 22,929 +0.39(+6.48%)
Sep 30, 2003 6.146 6.172 5.913 5.949 54,487 -0.25(-4.02%)
Sep 29, 2003 6.144 6.198 6.069 6.198 32,437 +0.05(+0.89%)
Sep 26, 2003 6.197 6.285 6.092 6.144 100,139 -0.09(-1.39%)
Sep 25, 2003 6.353 6.353 6.197 6.230 151,224 -0.03(-0.46%)
Sep 24, 2003 6.410 6.462 6.232 6.259 40,327 -0.15(-2.37%)
Sep 23, 2003 6.160 6.411 6.076 6.411 47,496 +0.16(+2.56%)
Sep 22, 2003 6.228 6.435 6.156 6.251 36,841 -0.03(-0.41%)
Sep 19, 2003 6.241 6.411 6.241 6.276 25,268 +0.02(+0.32%)
Sep 18, 2003 6.396 6.414 6.256 6.256 29,480 -0.14(-2.17%)
Sep 17, 2003 6.410 6.411 6.351 6.395 66,447 -0.02(-0.25%)
Sep 16, 2003 6.186 6.413 6.181 6.411 34,520 +0.33(+5.47%)
Sep 15, 2003 6.240 6.413 6.079 6.079 34,627 -0.19(-3.07%)
Sep 12, 2003 6.176 6.436 6.165 6.271 45,390 +0.08(+1.36%)
Sep 11, 2003 6.180 6.282 6.064 6.187 28,544 +0.13(+2.08%)
Sep 10, 2003 6.347 6.557 6.037 6.061 53,813 -0.43(-6.63%)
Sep 09, 2003 6.553 6.553 6.381 6.491 20,121 -0.11(-1.62%)
Sep 08, 2003 6.493 6.624 6.492 6.598 116,985 +0.13(+1.98%)
Sep 05, 2003 6.547 6.566 6.367 6.470 55,217 -0.06(-0.85%)
Sep 04, 2003 6.518 6.635 6.499 6.525 18,249 -0.13(-1.88%)
Sep 03, 2003 6.598 6.684 6.491 6.650 63,172 +0.00(+0.03%)
Sep 02, 2003 6.550 6.648 6.478 6.648 53,813 +0.07(+1.09%)
Aug 29, 2003 6.581 6.646 6.571 6.577 8,890 +0.03(+0.44%)
Aug 28, 2003 6.673 6.682 6.548 6.548 21,993 -0.10(-1.48%)
Aug 27, 2003 6.611 6.678 6.601 6.646 44,454 +0.01(+0.16%)
Aug 26, 2003 6.618 6.671 6.502 6.635 41,646 +0.07(+1.01%)
Aug 25, 2003 6.579 6.618 6.475 6.569 40,242 +0.03(+0.42%)
Aug 22, 2003 6.785 6.785 6.474 6.541 51,005 -0.27(-3.94%)
Aug 21, 2003 6.745 6.833 6.745 6.810 31,352 +0.01(+0.22%)
Aug 20, 2003 6.838 6.838 6.745 6.795 26,672 -0.04(-0.58%)
Aug 19, 2003 6.613 6.838 6.556 6.834 96,395 +0.22(+3.33%)
Aug 18, 2003 6.448 6.639 6.428 6.614 87,973 +0.19(+3.01%)
Aug 15, 2003 6.482 6.545 6.411 6.421 36,031 -0.05(-0.78%)
Aug 14, 2003 6.469 6.523 6.446 6.471 78,146 -0.05(-0.72%)
Aug 13, 2003 6.518 6.603 6.455 6.518 58,492 +0.00(+0.00%)
Aug 12, 2003 6.336 6.535 6.315 6.518 67,383 +0.09(+1.45%)
Aug 11, 2003 6.290 6.432 6.290 6.425 29,948 +0.01(+0.22%)
Aug 08, 2003 6.299 6.411 6.299 6.411 34,159 +0.15(+2.44%)
Aug 07, 2003 6.223 6.258 6.110 6.258 90,312 +0.06(+0.98%)
Aug 06, 2003 6.152 6.235 6.103 6.197 123,068 -0.01(-0.19%)
Aug 05, 2003 6.048 6.294 6.048 6.209 72,998 -0.02(-0.29%)
Aug 04, 2003 6.026 6.267 6.026 6.227 39,307 +0.09(+1.46%)
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.