Skip to main content

Franklin Electric Company (NQ: FELE )

103.53 +2.13 (+2.10%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 84.47 86.12 83.86 85.85 193,193 +1.33(+1.57%)
Oct 30, 2023 83.57 84.61 83.35 84.52 214,355 +1.37(+1.64%)
Oct 27, 2023 84.14 84.61 82.87 83.15 176,584 -1.18(-1.40%)
Oct 26, 2023 83.65 84.84 83.15 84.33 314,581 +1.02(+1.22%)
Oct 25, 2023 83.40 84.89 83.10 83.31 286,470 -0.94(-1.12%)
Oct 24, 2023 81.78 85.06 81.78 84.25 274,511 +0.93(+1.12%)
Oct 23, 2023 84.32 84.74 83.22 83.32 221,821 -0.99(-1.17%)
Oct 20, 2023 84.72 85.29 83.80 84.31 451,956 -0.13(-0.15%)
Oct 19, 2023 84.22 85.88 83.68 84.44 260,585 -0.31(-0.36%)
Oct 18, 2023 87.31 87.31 84.61 84.75 197,447 -3.36(-3.81%)
Oct 17, 2023 86.94 88.83 86.73 88.10 148,926 +0.88(+1.01%)
Oct 16, 2023 86.62 87.31 85.92 87.22 164,494 +1.53(+1.79%)
Oct 13, 2023 87.67 87.80 85.19 85.69 172,548 -1.75(-2.00%)
Oct 12, 2023 89.35 89.35 86.94 87.44 97,577 -1.96(-2.19%)
Oct 11, 2023 88.97 89.59 87.19 89.40 79,411 +0.37(+0.41%)
Oct 10, 2023 89.38 90.39 88.91 89.03 175,189 -0.04(-0.04%)
Oct 09, 2023 87.95 89.40 87.53 89.07 78,397 +0.67(+0.76%)
Oct 06, 2023 87.80 88.92 87.11 88.40 145,273 +0.28(+0.31%)
Oct 05, 2023 88.49 88.93 87.89 88.12 114,524 -0.22(-0.25%)
Oct 04, 2023 88.85 89.40 87.26 88.34 115,989 -0.21(-0.23%)
Oct 03, 2023 89.06 89.51 88.13 88.55 88,810 -0.76(-0.85%)
Oct 02, 2023 87.76 89.39 87.74 89.31 235,971 +0.98(+1.11%)
Sep 29, 2023 89.78 90.13 87.81 88.33 205,531 -1.17(-1.31%)
Sep 28, 2023 88.77 90.21 88.77 89.50 195,893 +0.82(+0.93%)
Sep 27, 2023 88.52 89.59 88.09 88.68 125,033 +0.92(+1.05%)
Sep 26, 2023 89.08 89.49 87.75 87.76 164,917 -1.74(-1.95%)
Sep 25, 2023 89.08 89.53 89.24 89.50 90,223 +0.24(+0.27%)
Sep 22, 2023 88.80 90.21 88.80 89.26 134,123 +0.53(+0.60%)
Sep 21, 2023 89.64 89.89 88.73 88.73 93,042 -1.41(-1.56%)
Sep 20, 2023 91.19 92.14 90.02 90.13 86,526 -0.41(-0.45%)
Sep 19, 2023 91.67 91.67 90.43 90.54 88,476 -1.00(-1.09%)
Sep 18, 2023 91.52 92.23 91.32 91.54 91,637 +0.24(+0.26%)
Sep 15, 2023 91.60 91.60 90.40 91.30 389,093 -0.50(-0.55%)
Sep 14, 2023 91.12 91.99 90.76 91.81 132,610 +1.37(+1.51%)
Sep 13, 2023 90.55 91.10 89.79 90.44 121,079 -0.31(-0.34%)
Sep 12, 2023 91.19 91.33 90.41 90.75 107,344 -0.82(-0.90%)
Sep 11, 2023 92.24 92.46 91.40 91.57 135,578 -0.14(-0.15%)
Sep 08, 2023 91.82 91.93 91.40 91.71 93,770 -0.20(-0.22%)
Sep 07, 2023 92.73 93.51 90.79 91.90 133,828 -0.86(-0.93%)
Sep 06, 2023 92.80 93.38 92.12 92.77 121,672 +0.16(+0.17%)
Sep 05, 2023 95.49 95.49 91.38 92.61 203,504 -3.47(-3.62%)
Sep 01, 2023 96.42 97.01 96.03 96.08 82,975 +0.35(+0.36%)
Aug 31, 2023 96.73 97.31 95.63 95.74 125,150 -1.01(-1.04%)
Aug 30, 2023 96.64 97.49 96.64 96.75 73,195 +0.00(+0.00%)
Aug 29, 2023 95.73 96.92 95.30 96.75 69,297 +0.77(+0.80%)
Aug 28, 2023 95.82 96.59 95.70 95.97 98,246 +0.83(+0.87%)
Aug 25, 2023 94.41 95.67 93.84 95.14 167,867 +1.22(+1.30%)
Aug 24, 2023 94.37 95.40 93.60 93.92 120,901 -0.79(-0.84%)
Aug 23, 2023 93.63 94.74 93.10 94.72 117,439 +1.49(+1.60%)
Aug 22, 2023 93.64 93.97 93.00 93.22 137,810 -0.18(-0.19%)
Aug 21, 2023 92.41 94.53 92.15 93.40 151,774 +1.14(+1.23%)
Aug 18, 2023 91.61 92.85 91.13 92.26 131,012 +0.53(+0.58%)
Aug 17, 2023 92.86 93.05 91.73 91.73 110,990 -0.92(-0.99%)
Aug 16, 2023 93.78 94.11 92.62 92.65 87,079 -0.94(-1.00%)
Aug 15, 2023 93.55 94.16 93.08 93.59 110,378 -0.08(-0.08%)
Aug 14, 2023 94.78 94.78 93.44 93.67 190,481 -1.13(-1.19%)
Aug 11, 2023 95.32 95.32 94.51 94.80 165,456 -0.46(-0.48%)
Aug 10, 2023 96.47 97.25 94.80 95.25 167,727 -0.90(-0.94%)
Aug 09, 2023 96.51 96.68 95.57 96.15 135,069 -0.26(-0.27%)
Aug 08, 2023 96.45 96.96 94.57 96.41 114,681 -0.81(-0.84%)
Aug 07, 2023 96.25 97.61 96.25 97.22 104,136 +1.42(+1.48%)
Aug 04, 2023 95.65 97.08 94.68 95.80 134,332 +0.14(+0.14%)
Aug 03, 2023 96.07 96.29 94.73 95.67 104,405 -0.76(-0.79%)
Aug 02, 2023 95.80 98.04 95.36 96.43 162,111 +0.01(+0.02%)
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.