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

Franklin Electric Company (NQ: FELE )

102.07 +0.83 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009 9.984 10.16 9.907 10.16 182,171 +0.18(+1.84%)
May 28, 2009 10.13 10.13 9.741 9.980 142,757 -0.05(-0.51%)
May 27, 2009 10.22 10.39 10.01 10.03 140,188 -0.23(-2.29%)
May 26, 2009 9.741 10.33 9.741 10.27 347,528 +0.51(+5.26%)
May 22, 2009 10.07 10.09 9.745 9.753 159,539 -0.27(-2.73%)
May 21, 2009 9.706 10.04 9.557 10.03 520,402 +0.26(+2.62%)
May 20, 2009 10.08 10.33 9.758 9.770 431,521 -0.28(-2.77%)
May 19, 2009 10.25 10.25 9.907 10.05 271,041 -0.32(-3.05%)
May 18, 2009 10.27 10.45 10.16 10.36 333,754 +0.16(+1.59%)
May 15, 2009 9.912 10.31 9.912 10.20 642,822 +0.26(+2.67%)
May 14, 2009 9.907 10.21 9.817 9.937 423,933 +0.03(+0.30%)
May 13, 2009 10.25 10.29 9.788 9.907 598,476 -0.48(-4.65%)
May 12, 2009 10.86 11.17 10.20 10.39 217,915 -0.43(-3.95%)
May 11, 2009 10.98 11.03 10.62 10.82 347,383 -0.44(-3.87%)
May 08, 2009 10.90 11.26 10.76 11.25 295,285 +0.47(+4.40%)
May 07, 2009 10.96 10.96 10.67 10.78 393,353 -0.09(-0.79%)
May 06, 2009 10.72 10.89 10.62 10.86 372,916 +0.21(+1.92%)
May 05, 2009 10.64 10.84 10.45 10.66 373,751 -0.03(-0.32%)
May 04, 2009 10.47 10.71 9.954 10.69 404,694 +0.53(+5.26%)
May 01, 2009 10.07 10.30 9.783 10.16 381,068 +0.03(+0.34%)
Apr 30, 2009 10.18 10.33 10.02 10.13 348,579 +0.02(+0.17%)
Apr 29, 2009 9.510 10.21 9.510 10.11 175,267 +0.66(+6.97%)
Apr 28, 2009 9.236 9.664 9.189 9.450 297,112 -0.06(-0.58%)
Apr 27, 2009 9.907 10.11 9.420 9.505 431,079 -0.65(-6.40%)
Apr 24, 2009 10.00 10.33 9.817 10.16 242,433 +0.23(+2.33%)
Apr 23, 2009 10.24 10.51 9.424 9.924 201,116 -0.29(-2.85%)
Apr 22, 2009 9.946 10.44 9.946 10.21 218,215 +0.06(+0.63%)
Apr 21, 2009 9.685 10.24 9.685 10.15 195,225 +0.39(+4.03%)
Apr 20, 2009 10.04 10.41 9.651 9.758 231,523 -0.58(-5.58%)
Apr 17, 2009 10.39 10.51 10.16 10.33 190,679 -0.02(-0.17%)
Apr 16, 2009 10.11 10.46 10.03 10.35 228,762 +0.32(+3.24%)
Apr 15, 2009 9.604 10.07 9.531 10.03 198,472 +0.32(+3.30%)
Apr 14, 2009 9.719 9.894 9.578 9.706 180,309 -0.21(-2.11%)
Apr 13, 2009 10.27 10.30 9.694 9.916 267,110 -0.50(-4.76%)
Apr 09, 2009 9.753 10.47 9.681 10.41 213,079 +0.91(+9.63%)
Apr 08, 2009 9.377 9.591 9.292 9.497 181,303 +0.12(+1.28%)
Apr 07, 2009 9.847 9.957 9.330 9.377 174,408 -0.65(-6.52%)
Apr 06, 2009 10.07 10.13 9.809 10.03 239,022 -0.22(-2.13%)
Apr 03, 2009 9.988 10.27 9.796 10.25 227,024 +0.21(+2.04%)
Apr 02, 2009 8.800 10.27 8.800 10.04 670,419 +1.43(+16.63%)
Apr 01, 2009 9.253 9.352 8.343 8.612 953,735 -0.85(-8.95%)
Mar 31, 2009 9.578 9.959 9.245 9.458 329,187 -0.02(-0.18%)
Mar 30, 2009 9.788 10.19 9.155 9.476 465,756 -0.71(-6.93%)
Mar 26, 2009 9.582 10.31 9.488 10.18 332,296 +0.78(+8.27%)
Mar 25, 2009 9.181 9.570 8.941 9.403 287,484 +0.32(+3.58%)
Mar 24, 2009 9.480 9.694 9.070 9.078 257,147 -0.53(-5.47%)
Mar 23, 2009 9.206 9.608 8.890 9.604 421,680 +0.96(+11.07%)
Mar 20, 2009 9.228 9.352 8.458 8.646 612,879 -0.48(-5.25%)
Mar 19, 2009 9.446 9.458 9.018 9.125 354,210 -0.21(-2.24%)
Mar 18, 2009 8.326 9.497 8.326 9.335 549,655 +0.51(+5.81%)
Mar 17, 2009 8.010 8.822 8.010 8.822 347,477 +0.50(+6.06%)
Mar 16, 2009 8.681 8.826 8.309 8.317 280,030 -0.30(-3.47%)
Mar 13, 2009 8.595 8.792 8.527 8.616 254,564 +0.09(+1.10%)
Mar 12, 2009 8.082 8.569 7.817 8.522 337,252 +0.46(+5.67%)
Mar 11, 2009 8.411 8.420 7.894 8.065 249,457 -0.04(-0.53%)
Mar 10, 2009 7.578 8.138 7.578 8.108 363,969 +0.67(+8.96%)
Mar 09, 2009 7.582 7.774 7.386 7.441 400,436 -0.25(-3.28%)
Mar 06, 2009 7.458 7.911 7.458 7.693 362,357 +0.28(+3.81%)
Mar 05, 2009 8.240 8.335 7.317 7.411 556,148 -1.03(-12.16%)
Mar 04, 2009 8.223 8.651 8.032 8.437 370,747 -0.43(-4.82%)
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.