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

Franklin Electric Company (NQ: FELE )

96.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2004 6.409 6.518 6.358 6.358 163,311 -0.05(-0.80%)
Feb 26, 2004 6.378 6.467 6.378 6.409 76,742 -0.00(-0.04%)
Feb 25, 2004 6.359 6.437 6.359 6.411 33,691 +0.05(+0.82%)
Feb 24, 2004 6.500 6.500 6.333 6.359 72,530 +0.03(+0.44%)
Feb 23, 2004 6.550 6.550 6.331 6.331 70,191 -0.12(-1.82%)
Feb 20, 2004 6.295 6.539 6.198 6.448 124,004 +0.12(+1.86%)
Feb 19, 2004 6.411 6.456 6.331 6.331 20,121 -0.02(-0.27%)
Feb 18, 2004 6.348 6.436 6.347 6.348 100,607 -0.06(-0.92%)
Feb 17, 2004 6.548 6.548 6.382 6.407 118,857 +0.01(+0.10%)
Feb 13, 2004 6.411 6.497 6.400 6.400 49,133 +0.00(+0.00%)
Feb 12, 2004 6.434 6.506 6.400 6.400 55,685 -0.08(-1.27%)
Feb 11, 2004 6.410 6.483 6.380 6.483 132,427 +0.05(+0.78%)
Feb 10, 2004 6.411 6.486 6.403 6.432 173,606 +0.06(+0.92%)
Feb 09, 2004 6.448 6.473 6.374 6.374 72,530 -0.02(-0.28%)
Feb 06, 2004 6.411 6.474 6.379 6.392 71,595 +0.01(+0.15%)
Feb 05, 2004 6.609 6.615 6.358 6.382 91,716 -0.03(-0.45%)
Feb 04, 2004 6.443 6.743 6.378 6.411 99,203 -0.37(-5.45%)
Feb 03, 2004 6.395 6.805 6.395 6.781 136,638 +0.16(+2.35%)
Feb 02, 2004 6.359 6.625 6.359 6.625 64,107 +0.15(+2.26%)
Jan 30, 2004 6.279 6.620 6.251 6.478 59,428 +0.14(+2.24%)
Jan 29, 2004 6.514 6.514 6.336 6.336 45,390 -0.07(-1.08%)
Jan 28, 2004 6.785 6.785 6.395 6.406 56,152 -0.30(-4.52%)
Jan 27, 2004 6.810 6.812 6.675 6.709 61,768 -0.08(-1.12%)
Jan 26, 2004 6.625 6.812 6.625 6.785 67,383 +0.00(+0.00%)
Jan 23, 2004 6.735 6.838 6.668 6.785 64,107 -0.02(-0.35%)
Jan 22, 2004 6.892 6.914 6.732 6.809 72,998 -0.01(-0.16%)
Jan 21, 2004 6.640 6.847 6.640 6.819 44,454 +0.10(+1.46%)
Jan 20, 2004 6.559 6.721 6.559 6.721 198,407 +0.15(+2.33%)
Jan 16, 2004 6.688 6.740 6.568 6.568 73,934 -0.11(-1.71%)
Jan 15, 2004 6.656 6.682 6.573 6.682 79,133 +0.03(+0.45%)
Jan 14, 2004 6.625 6.653 6.568 6.653 101,295 +0.03(+0.42%)
Jan 13, 2004 6.572 6.625 6.567 6.625 60,167 +0.01(+0.16%)
Jan 12, 2004 6.470 6.625 6.470 6.614 53,406 +0.06(+0.93%)
Jan 09, 2004 6.935 6.935 6.553 6.553 35,076 -0.35(-5.12%)
Jan 08, 2004 6.732 6.937 6.710 6.907 168,739 +0.22(+3.36%)
Jan 07, 2004 6.599 6.774 6.526 6.682 237,775 +0.15(+2.26%)
Jan 06, 2004 6.577 6.705 6.534 6.535 116,985 +0.02(+0.28%)
Jan 05, 2004 6.561 6.678 6.344 6.517 65,043 +0.08(+1.25%)
Jan 02, 2004 6.401 6.561 6.396 6.437 133,363 -0.03(-0.41%)
Dec 31, 2003 6.617 6.617 6.463 6.463 78,146 -0.13(-1.99%)
Dec 30, 2003 6.593 6.659 6.571 6.595 73,527 +0.03(+0.52%)
Dec 29, 2003 6.474 6.593 6.269 6.561 148,066 +0.16(+2.44%)
Dec 26, 2003 6.304 6.407 6.232 6.405 70,813 +0.01(+0.13%)
Dec 24, 2003 6.422 6.454 6.396 6.396 49,414 -0.01(-0.23%)
Dec 23, 2003 6.202 6.411 6.202 6.411 126,405 +0.05(+0.84%)
Dec 22, 2003 6.490 6.490 6.229 6.358 36,008 -0.02(-0.27%)
Dec 19, 2003 6.347 6.520 6.202 6.375 51,417 +0.02(+0.25%)
Dec 18, 2003 6.321 6.438 6.310 6.359 77,828 -0.06(-1.00%)
Dec 17, 2003 6.234 6.426 6.125 6.423 41,819 +0.17(+2.75%)
Dec 16, 2003 6.213 6.266 6.144 6.251 31,684 -0.01(-0.24%)
Dec 15, 2003 6.464 6.486 6.212 6.266 97,144 -0.15(-2.27%)
Dec 12, 2003 6.336 6.411 6.283 6.411 77,706 +0.00(+0.00%)
Dec 11, 2003 6.277 6.411 6.374 6.411 41,506 +0.13(+2.13%)
Dec 10, 2003 6.195 6.358 6.185 6.277 50,846 +0.08(+1.29%)
Dec 09, 2003 6.412 6.438 6.197 6.197 50,317 -0.21(-3.32%)
Dec 08, 2003 6.397 6.434 6.326 6.410 143,274 +0.08(+1.20%)
Dec 05, 2003 6.376 6.547 6.326 6.334 24,000 -0.04(-0.65%)
Dec 04, 2003 6.417 6.554 6.302 6.376 47,828 -0.04(-0.55%)
Dec 03, 2003 6.677 6.684 6.411 6.411 42,241 -0.27(-3.98%)
Dec 02, 2003 6.700 6.705 6.599 6.677 106,311 -0.03(-0.41%)
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.