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

Franklin Electric Company (NQ: FELE )

102.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2003 6.007 6.007 5.840 5.906 118,857 -0.10(-1.69%)
Jun 27, 2003 5.837 6.058 5.802 6.007 52,877 +0.12(+2.11%)
Jun 26, 2003 5.759 5.921 5.759 5.883 83,293 -0.00(-0.02%)
Jun 25, 2003 5.875 5.920 5.869 5.884 94,992 +0.03(+0.58%)
Jun 24, 2003 5.832 5.876 5.829 5.850 56,152 +0.05(+0.92%)
Jun 23, 2003 5.899 5.910 5.773 5.797 53,345 -0.12(-2.02%)
Jun 20, 2003 5.819 6.043 5.818 5.916 59,896 +0.10(+1.67%)
Jun 19, 2003 5.904 5.920 5.705 5.819 102,947 -0.19(-3.23%)
Jun 18, 2003 5.961 6.076 5.877 6.014 55,217 +0.08(+1.37%)
Jun 17, 2003 6.176 6.176 5.567 5.932 343,937 -0.24(-3.94%)
Jun 16, 2003 6.102 6.290 6.092 6.176 145,061 -0.15(-2.36%)
Jun 13, 2003 6.298 6.354 6.097 6.326 87,505 -0.03(-0.50%)
Jun 12, 2003 6.298 6.406 6.283 6.358 81,421 +0.07(+1.14%)
Jun 11, 2003 5.986 6.286 5.986 6.286 347,680 +0.21(+3.41%)
Jun 10, 2003 5.847 6.086 5.847 6.079 94,056 +0.26(+4.39%)
Jun 09, 2003 5.820 5.820 5.762 5.823 58,960 +0.03(+0.55%)
Jun 06, 2003 5.915 6.090 5.781 5.791 38,371 -0.26(-4.22%)
Jun 05, 2003 6.065 6.090 6.003 6.047 33,223 -0.02(-0.28%)
Jun 04, 2003 5.988 6.090 5.909 6.064 189,984 +0.13(+2.18%)
Jun 03, 2003 5.897 6.065 5.861 5.934 102,947 +0.02(+0.27%)
Jun 02, 2003 6.031 6.147 5.830 5.918 70,659 -0.09(-1.49%)
May 30, 2003 5.936 6.008 5.695 6.008 141,318 +0.11(+1.81%)
May 29, 2003 5.765 5.904 5.714 5.901 116,049 +0.19(+3.33%)
May 28, 2003 5.578 5.740 5.578 5.711 61,768 +0.01(+0.22%)
May 27, 2003 5.663 5.699 5.643 5.698 39,307 -0.04(-0.61%)
May 23, 2003 5.714 5.779 5.611 5.734 111,838 -0.04(-0.63%)
May 22, 2003 5.925 5.925 5.663 5.770 175,478 -0.13(-2.26%)
May 21, 2003 5.862 5.904 5.843 5.904 88,908 +0.02(+0.38%)
May 20, 2003 5.869 5.916 5.796 5.881 102,479 +0.00(+0.07%)
May 19, 2003 6.011 6.011 5.809 5.877 96,395 -0.09(-1.49%)
May 16, 2003 5.770 6.030 5.770 5.965 73,466 +0.08(+1.44%)
May 15, 2003 5.896 5.916 5.665 5.881 191,388 +0.00(+0.07%)
May 14, 2003 5.844 5.927 5.783 5.877 55,685 +0.02(+0.33%)
May 13, 2003 5.860 5.994 5.785 5.858 101,075 -0.00(-0.05%)
May 12, 2003 5.795 6.080 5.795 5.861 151,145 +0.06(+0.99%)
May 09, 2003 5.771 5.877 5.771 5.803 35,563 +0.06(+0.99%)
May 08, 2003 5.611 5.822 5.585 5.746 138,510 +0.07(+1.24%)
May 07, 2003 5.770 5.788 5.610 5.676 128,683 -0.09(-1.48%)
May 06, 2003 5.535 5.813 5.535 5.761 73,466 +0.20(+3.67%)
May 05, 2003 5.593 5.658 5.534 5.557 106,222 -0.04(-0.63%)
May 02, 2003 5.556 5.676 5.551 5.593 124,940 +0.04(+0.67%)
May 01, 2003 5.555 5.579 5.471 5.555 207,298 +0.02(+0.31%)
Apr 30, 2003 5.532 5.620 5.517 5.538 195,599 +0.00(+0.06%)
Apr 29, 2003 5.449 5.704 5.449 5.535 70,659 +0.10(+1.93%)
Apr 28, 2003 5.343 5.449 5.343 5.430 21,993 +0.04(+0.73%)
Apr 25, 2003 5.551 5.556 5.325 5.391 38,371 -0.12(-2.23%)
Apr 24, 2003 5.784 5.784 5.453 5.514 66,915 -0.33(-5.67%)
Apr 23, 2003 5.289 5.978 5.213 5.845 269,534 +0.58(+10.95%)
Apr 22, 2003 5.110 5.289 5.110 5.268 271,874 +0.07(+1.34%)
Apr 21, 2003 5.269 5.269 5.189 5.198 99,671 -0.07(-1.24%)
Apr 17, 2003 5.284 5.284 5.182 5.263 65,511 -0.00(-0.08%)
Apr 16, 2003 5.289 5.289 5.083 5.268 54,749 -0.02(-0.40%)
Apr 15, 2003 5.236 5.289 5.150 5.289 167,991 +0.00(+0.00%)
Apr 14, 2003 5.288 5.289 5.283 5.289 109,966 +0.07(+1.31%)
Apr 11, 2003 5.129 5.289 5.118 5.221 75,806 +0.09(+1.83%)
Apr 10, 2003 5.017 5.129 5.017 5.127 22,929 +0.09(+1.85%)
Apr 09, 2003 5.006 5.061 5.006 5.034 52,877 +0.02(+0.43%)
Apr 08, 2003 5.032 5.039 5.010 5.012 36,031 -0.03(-0.61%)
Apr 07, 2003 5.022 5.043 4.951 5.043 175,010 -0.02(-0.46%)
Apr 04, 2003 4.915 5.074 4.915 5.067 16,845 +0.10(+1.98%)
Apr 03, 2003 4.969 4.969 4.966 4.969 48,665 +0.00(+0.04%)
Apr 02, 2003 4.930 4.969 4.928 4.966 86,101 +0.02(+0.45%)
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.