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 (%)
Nov 28, 2003 6.721 6.721 6.597 6.597 9,840 -0.06(-0.90%)
Nov 26, 2003 6.733 6.733 6.657 6.657 20,720 -0.07(-1.05%)
Nov 25, 2003 6.635 6.733 6.635 6.727 41,305 +0.04(+0.64%)
Nov 24, 2003 6.729 6.737 6.519 6.685 75,558 -0.04(-0.57%)
Nov 21, 2003 6.713 6.729 6.607 6.723 43,228 +0.25(+3.91%)
Nov 20, 2003 6.758 6.758 6.470 6.470 38,937 -0.26(-3.84%)
Nov 19, 2003 6.582 6.753 6.582 6.728 27,978 +0.02(+0.37%)
Nov 18, 2003 6.851 6.851 6.571 6.704 21,810 -0.13(-1.97%)
Nov 17, 2003 6.662 6.838 6.565 6.838 34,613 -0.11(-1.54%)
Nov 14, 2003 6.944 7.009 6.695 6.945 42,999 +0.00(+0.00%)
Nov 13, 2003 6.796 6.945 6.645 6.945 178,898 +0.18(+2.67%)
Nov 12, 2003 6.753 6.765 6.696 6.765 147,818 +0.03(+0.51%)
Nov 11, 2003 6.748 6.748 6.701 6.731 43,322 -0.05(-0.69%)
Nov 10, 2003 6.865 6.887 6.710 6.778 95,651 +0.04(+0.67%)
Nov 07, 2003 6.827 6.892 6.721 6.733 43,209 -0.10(-1.52%)
Nov 06, 2003 6.732 6.836 6.623 6.836 77,930 +0.10(+1.56%)
Nov 05, 2003 6.691 6.806 6.663 6.732 78,080 -0.05(-0.77%)
Nov 04, 2003 6.755 6.827 6.713 6.784 111,721 +0.05(+0.74%)
Nov 03, 2003 6.503 6.734 6.503 6.734 80,251 +0.11(+1.66%)
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%)
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.