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

Franklin Electric Company (NQ: FELE )

98.86 +0.14 (+0.14%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 3, 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 (%)
May 28, 2004 6.818 6.892 6.772 6.796 85,633 -0.05(-0.72%)
May 27, 2004 6.626 6.872 6.625 6.845 183,433 +0.18(+2.76%)
May 26, 2004 6.571 6.700 6.536 6.661 110,434 +0.13(+2.03%)
May 25, 2004 6.379 6.545 6.210 6.529 589,138 +0.12(+1.94%)
May 24, 2004 6.410 6.507 6.358 6.405 226,015 +0.00(+0.07%)
May 21, 2004 6.368 6.431 6.332 6.400 201,682 +0.08(+1.27%)
May 20, 2004 6.570 6.570 6.277 6.320 344,404 -0.19(-2.97%)
May 19, 2004 6.919 6.956 6.466 6.514 168,926 -0.41(-5.93%)
May 18, 2004 6.972 7.047 6.897 6.924 217,592 -0.12(-1.74%)
May 17, 2004 7.012 7.067 6.959 7.047 88,440 +0.06(+0.81%)
May 14, 2004 6.971 7.053 6.912 6.990 85,633 +0.02(+0.34%)
May 13, 2004 7.008 7.008 6.941 6.967 54,749 -0.18(-2.48%)
May 12, 2004 7.069 7.164 6.891 7.144 73,466 +0.14(+2.05%)
May 11, 2004 6.838 7.080 6.838 7.001 85,165 +0.03(+0.38%)
May 10, 2004 6.919 7.010 6.790 6.974 142,722 +0.06(+0.88%)
May 07, 2004 7.031 7.079 6.865 6.913 133,363 -0.15(-2.07%)
May 06, 2004 7.053 7.099 6.810 7.060 93,588 +0.11(+1.61%)
May 05, 2004 6.731 7.106 6.709 6.947 124,940 +0.22(+3.22%)
May 04, 2004 6.650 7.088 6.603 6.731 92,652 +0.21(+3.21%)
May 03, 2004 6.439 6.632 6.439 6.521 142,254 +0.08(+1.28%)
Apr 30, 2004 6.477 6.578 6.428 6.439 35,095 -0.13(-2.02%)
Apr 29, 2004 6.612 6.838 6.470 6.571 73,466 -0.21(-3.09%)
Apr 28, 2004 6.862 6.862 6.637 6.781 40,710 -0.10(-1.38%)
Apr 27, 2004 6.909 6.999 6.755 6.876 48,197 +0.01(+0.11%)
Apr 26, 2004 6.979 7.132 6.853 6.868 31,820 +0.01(+0.14%)
Apr 23, 2004 6.865 7.052 6.859 6.859 65,979 -0.09(-1.32%)
Apr 22, 2004 6.721 7.132 6.721 6.951 75,338 +0.09(+1.25%)
Apr 21, 2004 6.695 6.868 6.678 6.865 14,038 +0.17(+2.49%)
Apr 20, 2004 6.990 7.030 6.666 6.698 43,986 -0.22(-3.17%)
Apr 19, 2004 6.961 6.994 6.813 6.918 23,865 +0.02(+0.34%)
Apr 16, 2004 6.826 7.052 6.801 6.894 74,870 +0.23(+3.43%)
Apr 15, 2004 6.565 6.758 6.469 6.665 69,255 +0.08(+1.22%)
Apr 14, 2004 6.716 6.722 6.497 6.585 41,178 -0.15(-2.21%)
Apr 13, 2004 6.930 6.942 6.726 6.734 13,570 -0.24(-3.51%)
Apr 12, 2004 6.978 7.086 6.814 6.978 28,544 +0.09(+1.27%)
Apr 08, 2004 7.125 7.125 6.891 6.891 36,499 -0.21(-2.92%)
Apr 07, 2004 6.982 7.138 6.887 7.098 29,948 +0.11(+1.61%)
Apr 06, 2004 7.206 7.206 6.986 6.986 51,005 -0.16(-2.29%)
Apr 05, 2004 7.079 7.158 7.068 7.149 166,587 +0.07(+1.06%)
Apr 02, 2004 7.105 7.159 7.047 7.075 184,368 +0.01(+0.12%)
Apr 01, 2004 6.853 7.300 6.831 7.066 307,905 +0.26(+3.85%)
Mar 31, 2004 6.787 6.884 6.709 6.804 64,107 +0.04(+0.66%)
Mar 30, 2004 6.779 6.881 6.626 6.759 41,178 -0.08(-1.20%)
Mar 29, 2004 6.516 6.879 6.497 6.842 74,870 +0.25(+3.74%)
Mar 26, 2004 6.597 6.598 6.460 6.595 17,313 +0.08(+1.16%)
Mar 25, 2004 6.464 6.677 6.422 6.519 44,454 +0.02(+0.25%)
Mar 24, 2004 6.492 6.518 6.411 6.503 36,031 -0.01(-0.23%)
Mar 23, 2004 6.655 6.659 6.507 6.518 53,813 -0.06(-0.91%)
Mar 22, 2004 6.431 6.625 6.384 6.578 117,453 +0.10(+1.60%)
Mar 19, 2004 6.385 6.542 6.384 6.474 79,082 -0.01(-0.15%)
Mar 18, 2004 6.401 6.518 6.392 6.484 17,313 +0.07(+1.07%)
Mar 17, 2004 6.428 6.571 6.384 6.415 67,383 +0.06(+0.89%)
Mar 16, 2004 6.444 6.518 6.359 6.359 58,960 -0.09(-1.39%)
Mar 15, 2004 6.625 6.625 6.427 6.448 35,095 -0.17(-2.50%)
Mar 12, 2004 6.398 6.678 6.384 6.614 89,376 +0.19(+2.98%)
Mar 11, 2004 6.595 6.625 6.422 6.423 73,934 -0.18(-2.66%)
Mar 10, 2004 6.673 6.675 6.598 6.598 58,960 +0.00(+0.00%)
Mar 09, 2004 6.599 6.614 6.597 6.598 72,530 +0.00(+0.00%)
Mar 08, 2004 6.760 6.825 6.598 6.598 101,543 -0.19(-2.79%)
Mar 05, 2004 6.786 6.838 6.774 6.787 145,061 -0.05(-0.75%)
Mar 04, 2004 6.599 6.860 6.599 6.838 208,233 +0.16(+2.40%)
Mar 03, 2004 6.614 6.714 6.598 6.678 52,877 +0.01(+0.11%)
Mar 02, 2004 6.614 6.731 6.602 6.671 97,799 -0.03(-0.51%)
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.