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

Franklin Electric Company (NQ: FELE )

99.95 -0.41 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.784 4.789 4.493 4.568 72,062 -0.13(-2.71%)
Sep 27, 2002 4.839 4.914 4.695 4.695 34,627 -0.13(-2.79%)
Sep 26, 2002 4.506 4.855 4.506 4.830 63,640 +0.30(+6.65%)
Sep 25, 2002 4.611 4.611 4.505 4.528 203,086 +0.01(+0.19%)
Sep 24, 2002 4.514 4.597 4.514 4.520 116,985 -0.02(-0.54%)
Sep 23, 2002 4.616 4.636 4.485 4.544 36,929 -0.13(-2.79%)
Sep 20, 2002 4.700 4.915 4.637 4.675 129,020 -0.13(-2.78%)
Sep 19, 2002 4.913 4.934 4.782 4.808 91,248 -0.11(-2.14%)
Sep 18, 2002 4.995 4.995 4.835 4.913 27,140 -0.05(-1.00%)
Sep 17, 2002 4.862 4.966 4.862 4.963 52,409 +0.09(+1.75%)
Sep 16, 2002 4.862 4.878 4.798 4.878 19,569 +0.02(+0.33%)
Sep 13, 2002 4.688 4.862 4.685 4.862 95,928 +0.17(+3.72%)
Sep 12, 2002 4.803 4.803 4.686 4.688 40,710 -0.12(-2.51%)
Sep 11, 2002 4.862 4.915 4.792 4.808 49,133 -0.08(-1.64%)
Sep 10, 2002 5.052 5.121 4.807 4.888 94,524 -0.21(-4.17%)
Sep 09, 2002 5.080 5.211 5.056 5.101 29,480 -0.03(-0.54%)
Sep 06, 2002 5.325 5.325 5.095 5.129 63,640 -0.11(-2.02%)
Sep 05, 2002 5.394 5.448 5.222 5.235 114,645 -0.21(-3.85%)
Sep 04, 2002 5.267 5.444 5.212 5.444 66,447 +0.18(+3.37%)
Sep 03, 2002 5.033 5.268 5.023 5.267 67,987 +0.19(+3.77%)
Aug 30, 2002 5.018 5.121 5.018 5.075 41,178 +0.10(+1.93%)
Aug 29, 2002 4.950 5.024 4.950 4.979 43,050 +0.03(+0.58%)
Aug 28, 2002 4.814 4.971 4.814 4.950 97,331 +0.05(+0.96%)
Aug 27, 2002 5.128 5.129 4.835 4.903 50,069 -0.16(-3.17%)
Aug 26, 2002 5.020 5.129 4.926 5.064 2,012,148 +0.15(+3.04%)
Aug 23, 2002 4.995 4.995 4.863 4.914 20,121 -0.05(-1.05%)
Aug 22, 2002 4.879 4.970 4.872 4.966 27,140 +0.00(+0.00%)
Aug 21, 2002 4.991 5.022 4.862 4.966 65,043 +0.00(+0.04%)
Aug 20, 2002 5.197 5.197 4.964 4.964 14,038 -0.29(-5.53%)
Aug 16, 2002 5.074 5.308 5.074 5.255 19,494 +0.14(+2.69%)
Aug 15, 2002 5.049 5.198 5.022 5.117 30,884 -0.04(-0.75%)
Aug 14, 2002 5.070 5.174 5.017 5.156 14,506 +0.07(+1.45%)
Aug 13, 2002 5.274 5.318 5.081 5.082 1,684,589 -0.15(-2.96%)
Aug 12, 2002 5.176 5.274 5.087 5.237 25,956 +0.09(+1.81%)
Aug 07, 2002 5.102 5.145 4.947 5.144 19,653 +0.13(+2.53%)
Aug 06, 2002 4.862 5.017 4.844 5.017 28,544 +0.21(+4.33%)
Aug 05, 2002 5.300 5.300 4.755 4.808 5,755,680 -0.36(-7.04%)
Aug 02, 2002 5.289 5.289 5.129 5.173 52,877 -0.12(-2.20%)
Aug 01, 2002 5.351 5.399 5.289 5.289 30,416 -0.06(-1.14%)
Jul 31, 2002 5.337 5.414 5.337 5.350 60,832 -0.05(-0.91%)
Jul 30, 2002 5.236 5.476 5.236 5.399 116,517 -0.10(-1.88%)
Jul 29, 2002 5.012 5.625 5.011 5.503 15,114,511 +0.36(+6.96%)
Jul 26, 2002 4.701 5.150 4.701 5.145 54,538 +0.39(+8.18%)
Jul 25, 2002 4.755 4.915 4.517 4.756 109,498 -0.03(-0.60%)
Jul 24, 2002 4.263 4.926 4.263 4.785 159,568 +0.52(+12.06%)
Jul 23, 2002 4.301 4.449 4.270 4.270 225,098 -0.10(-2.18%)
Jul 22, 2002 4.392 4.407 4.322 4.365 243,329 +0.08(+1.79%)
Jul 19, 2002 4.466 4.490 4.275 4.288 144,125 -0.41(-8.77%)
Jul 17, 2002 4.595 4.755 4.520 4.700 160,036 -0.10(-2.14%)
Jul 12, 2002 4.910 4.968 4.803 4.803 137,106 +0.01(+0.11%)
Jul 11, 2002 4.803 4.831 4.798 4.798 162,843 -0.01(-0.16%)
Jul 10, 2002 4.867 4.897 4.803 4.805 133,363 -0.22(-4.32%)
Jul 09, 2002 4.931 5.022 4.931 5.022 119,793 +0.02(+0.43%)
Jul 08, 2002 5.031 5.022 4.995 5.001 101,075 -0.03(-0.59%)
Jul 05, 2002 4.942 5.196 4.942 5.031 19,185 +0.01(+0.12%)
Jul 04, 2002 4.896 5.025 4.846 5.025 53,345 +0.00(+0.00%)
Jul 03, 2002 4.896 5.025 4.846 5.025 53,345 +0.10(+2.12%)
Jul 02, 2002 5.022 5.022 4.803 4.920 138,978 -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.