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

Franklin Electric Company (NQ: FELE )

102.77 +0.23 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 4.796 4.801 4.505 4.580 71,875 -0.13(-2.71%)
Sep 27, 2002 4.852 4.927 4.707 4.707 34,537 -0.13(-2.79%)
Sep 26, 2002 4.518 4.868 4.518 4.842 63,474 +0.30(+6.65%)
Sep 25, 2002 4.623 4.623 4.517 4.540 202,559 +0.01(+0.19%)
Sep 24, 2002 4.526 4.609 4.526 4.532 116,681 -0.02(-0.54%)
Sep 23, 2002 4.628 4.648 4.496 4.556 36,834 -0.13(-2.79%)
Sep 20, 2002 4.713 4.928 4.649 4.687 128,685 -0.13(-2.78%)
Sep 19, 2002 4.926 4.947 4.794 4.821 91,011 -0.11(-2.14%)
Sep 18, 2002 5.008 5.008 4.848 4.926 27,070 -0.05(-1.00%)
Sep 17, 2002 4.874 4.979 4.874 4.976 52,273 +0.09(+1.75%)
Sep 16, 2002 4.874 4.890 4.810 4.890 19,518 +0.02(+0.33%)
Sep 13, 2002 4.700 4.874 4.698 4.874 95,678 +0.17(+3.72%)
Sep 12, 2002 4.815 4.815 4.699 4.700 40,605 -0.12(-2.51%)
Sep 11, 2002 4.875 4.928 4.805 4.821 49,006 -0.08(-1.64%)
Sep 10, 2002 5.065 5.135 4.820 4.901 94,278 -0.21(-4.17%)
Sep 09, 2002 5.093 5.225 5.069 5.114 29,403 -0.03(-0.54%)
Sep 06, 2002 5.339 5.339 5.108 5.142 63,474 -0.11(-2.02%)
Sep 05, 2002 5.408 5.463 5.235 5.248 114,347 -0.21(-3.85%)
Sep 04, 2002 5.280 5.458 5.226 5.458 66,275 +0.18(+3.37%)
Sep 03, 2002 5.046 5.281 5.036 5.280 67,810 +0.19(+3.77%)
Aug 30, 2002 5.031 5.135 5.031 5.089 41,071 +0.10(+1.93%)
Aug 29, 2002 4.963 5.037 4.963 4.992 42,938 +0.03(+0.58%)
Aug 28, 2002 4.826 4.984 4.826 4.963 97,079 +0.05(+0.96%)
Aug 27, 2002 5.141 5.142 4.848 4.916 49,939 -0.16(-3.17%)
Aug 26, 2002 5.033 5.142 4.939 5.077 2,006,923 +0.15(+3.04%)
Aug 23, 2002 5.008 5.008 4.875 4.927 20,069 -0.05(-1.05%)
Aug 22, 2002 4.892 4.983 4.884 4.979 27,070 +0.00(+0.00%)
Aug 21, 2002 5.004 5.035 4.874 4.979 64,874 +0.00(+0.04%)
Aug 20, 2002 5.211 5.211 4.977 4.977 14,001 -0.29(-5.53%)
Aug 16, 2002 5.087 5.322 5.087 5.269 19,443 +0.14(+2.69%)
Aug 15, 2002 5.062 5.212 5.035 5.130 30,803 -0.04(-0.75%)
Aug 14, 2002 5.083 5.187 5.030 5.169 14,468 +0.07(+1.45%)
Aug 13, 2002 5.287 5.332 5.094 5.095 1,680,214 -0.16(-2.96%)
Aug 12, 2002 5.190 5.288 5.100 5.250 25,889 +0.09(+1.81%)
Aug 07, 2002 5.115 5.158 4.960 5.157 19,602 +0.13(+2.53%)
Aug 06, 2002 4.874 5.030 4.856 5.030 28,470 +0.21(+4.33%)
Aug 05, 2002 5.314 5.314 4.767 4.821 5,740,734 -0.37(-7.04%)
Aug 02, 2002 5.303 5.303 5.142 5.186 52,740 -0.12(-2.20%)
Aug 01, 2002 5.365 5.413 5.303 5.303 30,337 -0.06(-1.14%)
Jul 31, 2002 5.351 5.428 5.351 5.364 60,674 -0.05(-0.91%)
Jul 30, 2002 5.249 5.490 5.249 5.413 116,214 -0.10(-1.88%)
Jul 29, 2002 5.025 5.639 5.024 5.517 15,075,261 +0.36(+6.96%)
Jul 26, 2002 4.714 5.164 4.714 5.158 54,396 +0.39(+8.18%)
Jul 25, 2002 4.767 4.928 4.528 4.768 109,213 -0.03(-0.60%)
Jul 24, 2002 4.274 4.939 4.274 4.797 159,153 +0.52(+12.06%)
Jul 23, 2002 4.312 4.461 4.281 4.281 224,514 -0.10(-2.18%)
Jul 22, 2002 4.403 4.418 4.333 4.376 242,697 +0.08(+1.79%)
Jul 19, 2002 4.478 4.502 4.286 4.299 143,751 -0.41(-8.77%)
Jul 17, 2002 4.607 4.767 4.532 4.713 159,620 -0.10(-2.14%)
Jul 12, 2002 4.923 4.980 4.815 4.815 136,750 +0.01(+0.11%)
Jul 11, 2002 4.815 4.843 4.810 4.810 162,420 -0.01(-0.16%)
Jul 10, 2002 4.880 4.910 4.815 4.818 133,017 -0.22(-4.32%)
Jul 09, 2002 4.944 5.035 4.944 5.035 119,481 +0.02(+0.43%)
Jul 08, 2002 5.044 5.035 5.008 5.014 100,812 -0.03(-0.59%)
Jul 05, 2002 4.955 5.210 4.955 5.044 19,135 +0.01(+0.12%)
Jul 04, 2002 4.909 5.038 4.858 5.038 53,206 +0.00(+0.00%)
Jul 03, 2002 4.909 5.038 4.858 5.038 53,206 +0.10(+2.12%)
Jul 02, 2002 5.035 5.035 4.815 4.933 138,617 -0.05(-1.10%)
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.