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

Franklin Electric Company (NQ: FELE )

102.29 -1.61 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 5.577 5.666 5.562 5.583 194,018 +0.00(+0.06%)
Apr 29, 2003 5.494 5.750 5.494 5.580 70,087 +0.11(+1.93%)
Apr 28, 2003 5.386 5.494 5.386 5.474 21,815 +0.04(+0.73%)
Apr 25, 2003 5.596 5.602 5.369 5.435 38,061 -0.12(-2.23%)
Apr 24, 2003 5.831 5.831 5.497 5.559 66,374 -0.33(-5.67%)
Apr 23, 2003 5.332 6.027 5.256 5.892 267,355 +0.58(+10.95%)
Apr 22, 2003 5.151 5.332 5.151 5.311 269,676 +0.07(+1.34%)
Apr 21, 2003 5.312 5.312 5.231 5.241 98,865 -0.07(-1.24%)
Apr 17, 2003 5.327 5.327 5.224 5.306 64,982 -0.00(-0.08%)
Apr 16, 2003 5.332 5.332 5.124 5.311 54,306 -0.02(-0.40%)
Apr 15, 2003 5.278 5.332 5.192 5.332 166,633 +0.00(+0.00%)
Apr 14, 2003 5.331 5.332 5.326 5.332 109,077 +0.07(+1.31%)
Apr 11, 2003 5.171 5.332 5.160 5.263 75,193 +0.09(+1.83%)
Apr 10, 2003 5.058 5.171 5.058 5.168 22,743 +0.09(+1.85%)
Apr 09, 2003 5.047 5.103 5.047 5.075 52,449 +0.02(+0.43%)
Apr 08, 2003 5.073 5.080 5.051 5.053 35,740 -0.03(-0.61%)
Apr 07, 2003 5.063 5.084 4.992 5.084 173,595 -0.02(-0.46%)
Apr 04, 2003 4.955 5.116 4.955 5.108 16,709 +0.10(+1.98%)
Apr 03, 2003 5.009 5.009 5.007 5.009 48,272 +0.00(+0.04%)
Apr 02, 2003 4.970 5.009 4.968 5.007 85,405 +0.02(+0.45%)
Apr 01, 2003 5.010 5.010 4.954 4.984 105,828 -0.08(-1.51%)
Mar 31, 2003 5.152 5.152 5.061 5.061 76,586 -0.18(-3.37%)
Mar 28, 2003 5.190 5.293 5.190 5.237 40,381 -0.01(-0.10%)
Mar 27, 2003 5.277 5.332 5.224 5.243 34,347 -0.02(-0.41%)
Mar 26, 2003 5.332 5.332 5.257 5.264 20,422 -0.07(-1.27%)
Mar 25, 2003 5.353 5.358 5.278 5.332 24,136 -0.02(-0.38%)
Mar 24, 2003 5.486 5.486 5.326 5.353 35,730 -0.12(-2.11%)
Mar 21, 2003 5.278 5.487 5.278 5.468 97,009 +0.22(+4.12%)
Mar 20, 2003 5.186 5.251 5.184 5.251 18,566 +0.02(+0.43%)
Mar 19, 2003 5.104 5.229 5.097 5.229 51,057 +0.11(+2.23%)
Mar 18, 2003 5.212 5.212 5.063 5.115 58,019 -0.09(-1.76%)
Mar 17, 2003 5.245 5.273 5.155 5.206 50,129 -0.06(-1.10%)
Mar 14, 2003 5.257 5.305 5.197 5.264 24,600 +0.01(+0.25%)
Mar 13, 2003 5.205 5.251 5.154 5.251 25,992 +0.03(+0.64%)
Mar 12, 2003 5.093 5.224 5.093 5.218 15,670 +0.09(+1.85%)
Mar 11, 2003 5.106 5.173 5.106 5.123 22,279 -0.03(-0.58%)
Mar 10, 2003 5.117 5.232 5.105 5.153 51,057 -0.02(-0.36%)
Mar 07, 2003 5.278 5.306 5.171 5.172 21,815 -0.12(-2.34%)
Mar 06, 2003 5.286 5.348 5.281 5.296 23,672 -0.03(-0.52%)
Mar 05, 2003 5.374 5.385 5.285 5.324 41,310 -0.06(-1.06%)
Mar 04, 2003 5.341 5.385 5.318 5.381 93,295 +0.07(+1.24%)
Mar 03, 2003 5.257 5.326 5.194 5.315 106,292 +0.03(+0.63%)
Feb 28, 2003 5.321 5.321 5.278 5.282 36,668 -0.04(-0.75%)
Feb 27, 2003 5.305 5.321 5.283 5.321 25,528 +0.05(+0.92%)
Feb 26, 2003 5.251 5.319 5.249 5.273 40,381 -0.01(-0.24%)
Feb 25, 2003 5.210 5.287 5.173 5.286 111,398 +0.11(+2.08%)
Feb 24, 2003 5.265 5.265 5.178 5.178 23,672 -0.08(-1.56%)
Feb 21, 2003 5.245 5.277 5.239 5.260 242,290 +0.02(+0.47%)
Feb 20, 2003 5.241 5.242 5.181 5.235 7,890 -0.03(-0.53%)
Feb 19, 2003 5.251 5.267 5.232 5.263 161,991 -0.02(-0.29%)
Feb 18, 2003 5.254 5.284 5.241 5.278 189,840 -0.01(-0.16%)
Feb 14, 2003 5.276 5.299 5.268 5.287 35,276 -0.04(-0.69%)
Feb 13, 2003 5.135 5.326 5.132 5.324 69,623 +0.16(+3.04%)
Feb 12, 2003 5.165 5.192 5.144 5.166 44,559 +0.00(+0.02%)
Feb 11, 2003 5.171 5.320 5.165 5.165 32,026 -0.03(-0.56%)
Feb 10, 2003 5.301 5.321 5.139 5.194 65,910 -0.22(-4.14%)
Feb 07, 2003 5.521 5.521 5.418 5.418 90,975 -0.09(-1.66%)
Feb 06, 2003 5.342 5.519 5.342 5.510 50,129 +0.00(+0.06%)
Feb 05, 2003 5.386 5.521 5.386 5.507 22,279 +0.01(+0.24%)
Feb 04, 2003 5.346 5.520 5.199 5.494 142,032 +0.16(+3.01%)
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.