Skip to main content

Franklin Electric Company (NQ: FELE )

107.02 +0.38 (+0.36%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 90.22 90.58 88.24 88.77 204,517 -1.17(-1.31%)
Sep 28, 2023 89.21 90.66 89.21 89.94 194,926 +0.83(+0.93%)
Sep 27, 2023 88.96 90.03 88.53 89.12 124,416 +0.93(+1.05%)
Sep 26, 2023 89.53 89.94 88.18 88.19 164,103 -1.75(-1.95%)
Sep 25, 2023 89.53 89.97 89.68 89.94 89,777 +0.24(+0.27%)
Sep 22, 2023 89.24 90.66 89.24 89.70 133,461 +0.54(+0.60%)
Sep 21, 2023 90.08 90.33 89.17 89.17 92,583 -1.41(-1.56%)
Sep 20, 2023 91.64 92.60 90.47 90.58 86,099 -0.41(-0.45%)
Sep 19, 2023 92.12 92.12 90.88 90.99 88,039 -1.00(-1.09%)
Sep 18, 2023 91.97 92.69 91.77 91.99 91,185 +0.24(+0.26%)
Sep 15, 2023 92.05 92.05 90.85 91.75 387,173 -0.51(-0.55%)
Sep 14, 2023 91.57 92.45 91.21 92.26 131,955 +1.37(+1.51%)
Sep 13, 2023 91.00 91.55 90.23 90.89 120,482 -0.31(-0.34%)
Sep 12, 2023 91.64 91.78 90.86 91.20 106,814 -0.83(-0.90%)
Sep 11, 2023 92.70 92.92 91.85 92.02 134,908 -0.14(-0.15%)
Sep 08, 2023 92.27 92.39 91.85 92.16 93,308 -0.20(-0.22%)
Sep 07, 2023 93.19 93.97 91.24 92.36 133,167 -0.87(-0.93%)
Sep 06, 2023 93.26 93.84 92.58 93.23 121,072 +0.16(+0.17%)
Sep 05, 2023 95.96 95.96 91.83 93.07 202,500 -3.49(-3.62%)
Sep 01, 2023 96.90 97.49 96.51 96.56 82,565 +0.35(+0.36%)
Aug 31, 2023 97.21 97.79 96.10 96.21 124,533 -1.01(-1.04%)
Aug 30, 2023 97.12 97.97 97.12 97.23 72,834 +0.00(+0.00%)
Aug 29, 2023 96.20 97.40 95.77 97.23 68,955 +0.78(+0.80%)
Aug 28, 2023 96.30 97.07 96.18 96.45 97,762 +0.84(+0.87%)
Aug 25, 2023 94.88 96.14 94.31 95.61 167,038 +1.22(+1.30%)
Aug 24, 2023 94.84 95.88 94.07 94.39 120,304 -0.80(-0.84%)
Aug 23, 2023 94.09 95.21 93.56 95.19 116,859 +1.50(+1.60%)
Aug 22, 2023 94.10 94.44 93.46 93.68 137,130 -0.18(-0.19%)
Aug 21, 2023 92.87 95.00 92.61 93.86 151,025 +1.14(+1.23%)
Aug 18, 2023 92.06 93.32 91.58 92.72 130,365 +0.54(+0.58%)
Aug 17, 2023 93.33 93.51 92.18 92.18 110,442 -0.93(-0.99%)
Aug 16, 2023 94.24 94.58 93.08 93.11 86,649 -0.95(-1.00%)
Aug 15, 2023 94.01 94.63 93.54 94.05 109,833 -0.08(-0.08%)
Aug 14, 2023 95.25 95.25 93.90 94.13 189,541 -1.13(-1.19%)
Aug 11, 2023 95.79 95.79 94.98 95.27 164,639 -0.46(-0.48%)
Aug 10, 2023 96.95 97.73 95.27 95.72 166,900 -0.91(-0.94%)
Aug 09, 2023 96.99 97.16 96.04 96.63 134,403 -0.26(-0.27%)
Aug 08, 2023 96.93 97.44 95.04 96.89 114,115 -0.82(-0.83%)
Aug 07, 2023 96.73 98.09 96.73 97.70 103,622 +1.42(+1.48%)
Aug 04, 2023 96.12 97.56 95.15 96.28 133,669 +0.14(+0.14%)
Aug 03, 2023 96.55 96.77 95.20 96.14 103,890 -0.77(-0.79%)
Aug 02, 2023 96.27 98.53 95.84 96.91 161,311 +0.01(+0.02%)
Aug 01, 2023 98.09 98.96 96.82 96.89 143,645 -1.19(-1.21%)
Jul 31, 2023 96.66 98.42 96.54 98.08 530,009 +1.58(+1.64%)
Jul 28, 2023 97.23 98.02 95.81 96.50 184,160 -0.04(-0.04%)
Jul 27, 2023 98.13 99.05 95.43 96.54 303,614 -1.59(-1.62%)
Jul 26, 2023 100.45 101.50 97.61 98.13 175,363 -2.59(-2.57%)
Jul 25, 2023 99.64 103.05 92.51 100.72 230,753 -4.89(-4.63%)
Jul 24, 2023 105.05 106.08 104.10 105.62 163,105 +0.81(+0.78%)
Jul 21, 2023 106.05 106.24 104.56 104.80 373,211 -0.83(-0.79%)
Jul 20, 2023 105.75 106.56 104.74 105.64 115,103 +0.28(+0.26%)
Jul 19, 2023 105.72 105.96 104.18 105.36 116,017 -0.36(-0.34%)
Jul 18, 2023 104.42 105.93 104.42 105.72 124,944 +1.42(+1.36%)
Jul 17, 2023 103.42 105.75 103.03 104.30 127,219 +1.23(+1.19%)
Jul 14, 2023 103.86 104.17 102.74 103.06 98,351 -1.20(-1.15%)
Jul 13, 2023 104.33 104.72 103.40 104.27 114,784 -0.06(-0.06%)
Jul 12, 2023 104.42 105.20 103.40 104.33 141,445 +1.48(+1.44%)
Jul 11, 2023 102.43 104.21 102.24 102.85 137,805 +0.89(+0.88%)
Jul 10, 2023 99.66 102.26 99.50 101.95 136,259 +2.06(+2.07%)
Jul 07, 2023 100.20 101.19 99.86 99.89 208,311 -0.12(-0.12%)
Jul 06, 2023 99.74 101.78 98.92 100.01 118,739 -0.27(-0.27%)
Jul 05, 2023 101.87 101.87 100.13 100.28 139,740 -2.25(-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.