Indicators

Franklin Electric Company (NQ: FELE )

102.14 -0.13 (-0.13%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.984	10.16	9.907	10.16	182,171	+0.18(+1.84%)
May 28, 2009	10.13	10.13	9.741	9.980	142,757	-0.05(-0.51%)
May 27, 2009	10.22	10.39	10.01	10.03	140,188	-0.23(-2.29%)
May 26, 2009	9.741	10.33	9.741	10.27	347,528	+0.51(+5.26%)
May 22, 2009	10.07	10.09	9.745	9.753	159,539	-0.27(-2.73%)
May 21, 2009	9.706	10.04	9.557	10.03	520,402	+0.26(+2.62%)
May 20, 2009	10.08	10.33	9.758	9.770	431,521	-0.28(-2.77%)
May 19, 2009	10.25	10.25	9.907	10.05	271,041	-0.32(-3.05%)
May 18, 2009	10.27	10.45	10.16	10.36	333,754	+0.16(+1.59%)
May 15, 2009	9.912	10.31	9.912	10.20	642,822	+0.26(+2.67%)
May 14, 2009	9.907	10.21	9.817	9.937	423,933	+0.03(+0.30%)
May 13, 2009	10.25	10.29	9.788	9.907	598,476	-0.48(-4.65%)
May 12, 2009	10.86	11.17	10.20	10.39	217,915	-0.43(-3.95%)
May 11, 2009	10.98	11.03	10.62	10.82	347,383	-0.44(-3.87%)
May 08, 2009	10.90	11.26	10.76	11.25	295,285	+0.47(+4.40%)
May 07, 2009	10.96	10.96	10.67	10.78	393,353	-0.09(-0.79%)
May 06, 2009	10.72	10.89	10.62	10.86	372,916	+0.21(+1.92%)
May 05, 2009	10.64	10.84	10.45	10.66	373,751	-0.03(-0.32%)
May 04, 2009	10.47	10.71	9.954	10.69	404,694	+0.53(+5.26%)

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.