Skip to main content

Franklin Electric Company (NQ: FELE )

106.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 88.85 89.53 88.22 88.60 255,951 -0.19(-0.21%)
Apr 27, 2023 87.10 89.09 86.96 88.78 119,045 +2.17(+2.50%)
Apr 26, 2023 87.26 87.52 86.39 86.62 184,261 -1.31(-1.49%)
Apr 25, 2023 88.55 89.12 87.71 87.92 151,210 -1.24(-1.39%)
Apr 24, 2023 88.38 90.01 88.38 89.16 226,965 +0.92(+1.04%)
Apr 21, 2023 88.32 88.95 87.71 88.24 548,600 +0.20(+0.23%)
Apr 20, 2023 87.64 88.47 87.30 88.04 210,856 +0.31(+0.35%)
Apr 19, 2023 87.85 88.19 87.17 87.73 202,665 -0.79(-0.89%)
Apr 18, 2023 89.12 89.48 87.73 88.53 164,865 -0.25(-0.28%)
Apr 17, 2023 87.42 88.98 87.41 88.77 211,661 +0.81(+0.92%)
Apr 14, 2023 88.20 89.60 87.58 87.96 128,615 -0.52(-0.59%)
Apr 13, 2023 88.35 89.14 87.03 88.49 127,037 +0.20(+0.22%)
Apr 12, 2023 88.47 88.73 87.78 88.29 105,999 +0.62(+0.71%)
Apr 11, 2023 87.93 89.07 87.66 87.67 126,740 +0.31(+0.35%)
Apr 10, 2023 85.98 87.49 85.20 87.36 322,360 +1.29(+1.50%)
Apr 06, 2023 87.13 87.13 85.62 86.07 117,586 -0.99(-1.14%)
Apr 05, 2023 88.34 88.44 86.18 87.06 181,533 -1.95(-2.19%)
Apr 04, 2023 92.35 92.96 88.23 89.01 125,523 -3.55(-3.83%)
Apr 03, 2023 92.71 93.52 91.49 92.56 174,733 -0.62(-0.67%)
Mar 31, 2023 91.87 93.72 91.76 93.18 227,534 +1.68(+1.84%)
Mar 30, 2023 91.78 92.65 90.96 91.50 97,344 -0.05(-0.05%)
Mar 29, 2023 91.04 91.63 90.28 91.55 133,383 +1.03(+1.14%)
Mar 28, 2023 89.78 91.27 89.21 90.52 129,309 +0.27(+0.30%)
Mar 27, 2023 89.55 90.61 89.20 90.25 128,809 +1.70(+1.92%)
Mar 24, 2023 87.83 89.12 86.74 88.55 164,917 -0.13(-0.15%)
Mar 23, 2023 89.23 90.75 88.11 88.68 147,404 -0.34(-0.38%)
Mar 22, 2023 90.76 91.03 88.99 89.01 287,560 -2.02(-2.22%)
Mar 21, 2023 91.21 92.46 89.79 91.03 179,315 +1.15(+1.28%)
Mar 20, 2023 88.35 90.46 88.35 89.88 244,460 +2.38(+2.72%)
Mar 17, 2023 88.64 88.73 86.99 87.51 635,221 -2.02(-2.26%)
Mar 16, 2023 87.55 90.44 86.24 89.53 156,616 +0.98(+1.11%)
Mar 15, 2023 89.17 89.99 87.56 88.55 210,558 -2.65(-2.91%)
Mar 14, 2023 90.71 91.89 89.48 91.20 278,211 +2.70(+3.05%)
Mar 13, 2023 88.63 89.89 87.84 88.50 158,724 -1.38(-1.53%)
Mar 10, 2023 91.25 91.93 89.08 89.87 176,113 -1.59(-1.74%)
Mar 09, 2023 92.98 93.83 91.29 91.47 108,251 -1.58(-1.70%)
Mar 08, 2023 93.44 93.85 92.55 93.05 104,636 +0.00(+0.00%)
Mar 07, 2023 93.57 94.02 92.67 93.05 123,340 -0.60(-0.64%)
Mar 06, 2023 95.72 95.72 93.12 93.66 185,207 -2.18(-2.27%)
Mar 03, 2023 94.81 95.95 93.29 95.83 108,463 +1.56(+1.66%)
Mar 02, 2023 93.41 94.79 93.16 94.27 111,310 +0.32(+0.34%)
Mar 01, 2023 94.65 95.76 93.95 93.95 113,331 -0.68(-0.72%)
Feb 28, 2023 95.15 96.37 94.41 94.64 225,641 -0.33(-0.34%)
Feb 27, 2023 94.80 96.06 94.79 94.96 119,035 +0.70(+0.75%)
Feb 24, 2023 94.97 95.97 93.87 94.26 119,901 -1.93(-2.01%)
Feb 23, 2023 95.25 96.31 94.54 96.19 181,413 +1.30(+1.37%)
Feb 22, 2023 94.05 95.83 93.88 94.89 188,093 +0.83(+0.88%)
Feb 21, 2023 96.29 99.02 93.79 94.06 287,481 -1.40(-1.46%)
Feb 17, 2023 94.23 95.55 93.69 95.46 133,223 +1.53(+1.62%)
Feb 16, 2023 94.13 95.37 93.60 93.93 131,352 -0.88(-0.93%)
Feb 15, 2023 95.56 95.97 93.79 94.81 109,888 +0.05(+0.05%)
Feb 14, 2023 93.97 94.80 90.29 94.77 215,414 +3.29(+3.59%)
Feb 13, 2023 90.75 91.63 90.45 91.48 134,741 +1.20(+1.33%)
Feb 10, 2023 89.91 91.14 88.98 90.28 119,261 -0.03(-0.03%)
Feb 09, 2023 92.04 92.43 89.82 90.31 122,697 -1.00(-1.10%)
Feb 08, 2023 91.99 93.05 90.67 91.31 136,311 -1.12(-1.21%)
Feb 07, 2023 91.79 92.63 90.84 92.43 118,880 +0.17(+0.18%)
Feb 06, 2023 92.38 93.04 91.41 92.26 133,609 -0.69(-0.75%)
Feb 03, 2023 92.66 94.02 90.25 92.95 223,670 -0.45(-0.48%)
Feb 02, 2023 90.16 93.46 89.93 93.40 189,016 +3.60(+4.01%)
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.