Skip to main content

Franklin Electric Company (NQ: FELE )

89.63 -1.42 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 90.55 90.80 89.63 89.63 92,105 -1.42(-1.56%)
Sep 20, 2023 92.12 93.08 90.94 91.05 85,655 -0.41(-0.45%)
Sep 19, 2023 92.60 92.60 91.35 91.46 87,585 -1.01(-1.09%)
Sep 18, 2023 92.45 93.17 92.25 92.47 90,714 +0.24(+0.26%)
Sep 15, 2023 92.53 92.53 91.32 92.23 385,173 -0.51(-0.55%)
Sep 14, 2023 92.05 92.93 91.68 92.74 131,274 +1.38(+1.51%)
Sep 13, 2023 91.47 92.03 90.70 91.36 119,860 -0.31(-0.34%)
Sep 12, 2023 92.12 92.26 91.33 91.67 106,263 -0.83(-0.90%)
Sep 11, 2023 93.18 93.40 92.33 92.50 134,212 -0.14(-0.15%)
Sep 08, 2023 92.75 92.87 92.33 92.64 92,826 -0.20(-0.22%)
Sep 07, 2023 93.67 94.46 91.71 92.84 132,480 -0.87(-0.93%)
Sep 06, 2023 93.74 94.33 93.06 93.71 120,447 +0.16(+0.17%)
Sep 05, 2023 96.46 96.46 92.31 93.55 201,454 -3.51(-3.62%)
Sep 01, 2023 97.40 98.00 97.01 97.06 82,139 +0.35(+0.36%)
Aug 31, 2023 97.71 98.30 96.60 96.71 123,890 -1.02(-1.04%)
Aug 30, 2023 97.62 98.48 97.62 97.73 72,458 +0.00(+0.00%)
Aug 29, 2023 96.70 97.91 96.27 97.73 68,599 +0.78(+0.80%)
Aug 28, 2023 96.80 97.57 96.67 96.95 97,257 +0.84(+0.87%)
Aug 25, 2023 95.37 96.64 94.80 96.11 166,176 +1.23(+1.30%)
Aug 24, 2023 95.33 96.38 94.56 94.88 119,683 -0.80(-0.84%)
Aug 23, 2023 94.58 95.70 94.05 95.68 116,256 +1.51(+1.60%)
Aug 22, 2023 94.59 94.93 93.95 94.17 136,422 -0.18(-0.19%)
Aug 21, 2023 93.35 95.50 93.09 94.35 150,245 +1.15(+1.23%)
Aug 18, 2023 92.54 93.80 92.06 93.20 129,692 +0.54(+0.58%)
Aug 17, 2023 93.81 94.00 92.66 92.66 109,872 -0.93(-0.99%)
Aug 16, 2023 94.73 95.07 93.56 93.59 86,202 -0.95(-1.00%)
Aug 15, 2023 94.50 95.12 94.03 94.54 109,266 -0.08(-0.08%)
Aug 14, 2023 95.74 95.74 94.39 94.62 188,562 -1.14(-1.19%)
Aug 11, 2023 96.29 96.29 95.47 95.76 163,789 -0.46(-0.48%)
Aug 10, 2023 97.45 98.24 95.77 96.22 166,038 -0.91(-0.94%)
Aug 09, 2023 97.49 97.66 96.54 97.13 133,709 -0.26(-0.27%)
Aug 08, 2023 97.43 97.95 95.53 97.39 113,526 -0.82(-0.83%)
Aug 07, 2023 97.23 98.60 97.23 98.21 103,087 +1.43(+1.48%)
Aug 04, 2023 96.62 98.07 95.64 96.78 132,979 +0.14(+0.14%)
Aug 03, 2023 97.05 97.27 95.69 96.64 103,354 -0.77(-0.79%)
Aug 02, 2023 96.77 99.04 96.33 97.41 160,478 +0.02(+0.02%)
Aug 01, 2023 98.60 99.47 97.33 97.39 142,903 -1.20(-1.21%)
Jul 31, 2023 97.17 98.93 97.05 98.59 527,271 +1.59(+1.64%)
Jul 28, 2023 97.73 98.53 96.31 97.01 183,209 -0.04(-0.04%)
Jul 27, 2023 98.64 99.56 95.93 97.05 302,046 -1.60(-1.62%)
Jul 26, 2023 100.98 102.02 98.11 98.64 174,458 -2.60(-2.57%)
Jul 25, 2023 100.16 103.58 93.00 101.25 229,561 -4.92(-4.63%)
Jul 24, 2023 105.60 106.63 104.64 106.17 162,262 +0.82(+0.78%)
Jul 21, 2023 106.60 106.79 105.11 105.35 371,283 -0.84(-0.79%)
Jul 20, 2023 106.30 107.11 105.29 106.19 114,508 +0.28(+0.26%)
Jul 19, 2023 106.27 106.51 104.72 105.91 115,418 -0.36(-0.34%)
Jul 18, 2023 104.97 106.48 104.97 106.27 124,299 +1.43(+1.36%)
Jul 17, 2023 103.96 106.30 103.56 104.84 126,562 +1.24(+1.19%)
Jul 14, 2023 104.40 104.71 103.28 103.60 97,843 -1.21(-1.15%)
Jul 13, 2023 104.87 105.26 103.94 104.81 114,191 -0.06(-0.06%)
Jul 12, 2023 104.96 105.75 103.94 104.87 140,714 +1.49(+1.44%)
Jul 11, 2023 102.96 104.75 102.77 103.38 137,093 +0.90(+0.88%)
Jul 10, 2023 100.18 102.79 100.02 102.48 135,555 +2.08(+2.07%)
Jul 07, 2023 100.72 101.72 100.38 100.41 207,235 -0.12(-0.12%)
Jul 06, 2023 100.26 102.31 99.43 100.53 118,126 -0.27(-0.27%)
Jul 05, 2023 102.40 102.40 100.65 100.80 139,018 -2.27(-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.