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 (%)
Jan 31, 2003 5.424 5.464 5.291 5.301 54,749 -0.07(-1.30%)
Jan 30, 2003 5.530 5.519 5.369 5.370 53,345 -0.14(-2.56%)
Jan 29, 2003 5.501 5.542 5.396 5.511 19,185 -0.01(-0.15%)
Jan 28, 2003 5.670 5.670 5.369 5.520 168,926 -0.01(-0.23%)
Jan 27, 2003 5.797 5.797 5.460 5.533 85,165 -0.21(-3.58%)
Jan 24, 2003 5.840 5.840 5.723 5.738 90,312 -0.08(-1.40%)
Jan 23, 2003 5.770 5.832 5.770 5.819 80,485 +0.01(+0.15%)
Jan 22, 2003 5.782 5.813 5.675 5.811 100,607 +0.03(+0.48%)
Jan 21, 2003 5.700 5.877 5.671 5.783 55,217 -0.07(-1.24%)
Jan 17, 2003 5.912 5.912 5.832 5.855 32,755 -0.09(-1.56%)
Jan 16, 2003 5.898 5.948 5.877 5.948 50,069 +0.04(+0.76%)
Jan 15, 2003 5.850 5.904 5.803 5.904 83,293 +0.00(+0.00%)
Jan 14, 2003 5.770 5.909 5.770 5.904 60,832 +0.00(+0.04%)
Jan 13, 2003 6.037 6.160 5.791 5.901 190,452 -0.23(-3.76%)
Jan 10, 2003 5.899 6.212 5.899 6.132 73,466 +0.23(+3.97%)
Jan 09, 2003 5.735 6.037 5.735 5.898 189,048 +0.18(+3.18%)
Jan 08, 2003 5.511 5.770 5.405 5.717 64,575 +0.15(+2.79%)
Jan 07, 2003 5.449 5.562 5.369 5.562 39,775 +0.14(+2.54%)
Jan 06, 2003 5.214 5.449 5.214 5.424 75,806 +0.20(+3.78%)
Jan 03, 2003 5.214 5.236 5.134 5.226 30,884 +0.01(+0.25%)
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.