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

Franklin Electric Company (NQ: FELE )

102.77 +0.23 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2009 10.01 10.19 9.933 10.19 181,698 +0.18(+1.84%)
May 28, 2009 10.15 10.16 9.766 10.01 142,386 -0.05(-0.51%)
May 27, 2009 10.25 10.42 10.04 10.06 139,824 -0.24(-2.29%)
May 26, 2009 9.766 10.36 9.766 10.29 346,626 +0.51(+5.26%)
May 22, 2009 10.09 10.11 9.770 9.779 159,125 -0.27(-2.73%)
May 21, 2009 9.732 10.07 9.582 10.05 519,051 +0.26(+2.62%)
May 20, 2009 10.11 10.35 9.783 9.796 430,401 -0.28(-2.76%)
May 19, 2009 10.28 10.28 9.933 10.07 270,337 -0.32(-3.05%)
May 18, 2009 10.30 10.48 10.19 10.39 332,887 +0.16(+1.59%)
May 15, 2009 9.937 10.34 9.937 10.23 641,153 +0.27(+2.67%)
May 14, 2009 9.933 10.24 9.843 9.963 422,833 +0.03(+0.30%)
May 13, 2009 10.28 10.31 9.813 9.933 596,922 -0.48(-4.65%)
May 12, 2009 10.89 11.20 10.23 10.42 217,349 -0.43(-3.95%)
May 11, 2009 11.01 11.06 10.65 10.85 346,481 -0.44(-3.87%)
May 08, 2009 10.93 11.29 10.79 11.28 294,518 +0.48(+4.40%)
May 07, 2009 10.99 10.99 10.70 10.81 392,332 -0.09(-0.79%)
May 06, 2009 10.75 10.92 10.64 10.89 371,948 +0.21(+1.92%)
May 05, 2009 10.67 10.87 10.48 10.69 372,781 -0.03(-0.32%)
May 04, 2009 10.50 10.74 9.980 10.72 403,643 +0.54(+5.26%)
May 01, 2009 10.09 10.32 9.809 10.19 380,078 +0.03(+0.34%)
Apr 30, 2009 10.20 10.35 10.05 10.15 347,673 +0.02(+0.17%)
Apr 29, 2009 9.534 10.24 9.534 10.13 174,812 +0.66(+6.97%)
Apr 28, 2009 9.260 9.689 9.213 9.475 296,340 -0.06(-0.58%)
Apr 27, 2009 9.933 10.13 9.445 9.530 429,959 -0.65(-6.40%)
Apr 24, 2009 10.03 10.36 9.843 10.18 241,803 +0.23(+2.33%)
Apr 23, 2009 10.27 10.54 9.449 9.950 200,594 -0.29(-2.84%)
Apr 22, 2009 9.972 10.46 9.972 10.24 217,648 +0.06(+0.63%)
Apr 21, 2009 9.710 10.27 9.710 10.18 194,718 +0.39(+4.03%)
Apr 20, 2009 10.06 10.44 9.676 9.783 230,922 -0.58(-5.58%)
Apr 17, 2009 10.41 10.53 10.19 10.36 190,183 -0.02(-0.17%)
Apr 16, 2009 10.13 10.49 10.05 10.38 228,168 +0.33(+3.24%)
Apr 15, 2009 9.629 10.10 9.556 10.05 197,957 +0.32(+3.30%)
Apr 14, 2009 9.744 9.920 9.603 9.732 179,841 -0.21(-2.11%)
Apr 13, 2009 10.30 10.32 9.719 9.942 266,416 -0.50(-4.76%)
Apr 09, 2009 9.779 10.50 9.706 10.44 212,526 +0.92(+9.63%)
Apr 08, 2009 9.402 9.616 9.316 9.522 180,833 +0.12(+1.28%)
Apr 07, 2009 9.873 9.983 9.355 9.402 173,955 -0.66(-6.52%)
Apr 06, 2009 10.10 10.16 9.834 10.06 238,401 -0.22(-2.13%)
Apr 03, 2009 10.01 10.29 9.822 10.28 226,434 +0.21(+2.04%)
Apr 02, 2009 8.823 10.30 8.823 10.07 668,678 +1.44(+16.62%)
Apr 01, 2009 9.277 9.376 8.365 8.635 951,258 -0.85(-8.95%)
Mar 31, 2009 9.603 9.984 9.269 9.483 328,332 -0.02(-0.18%)
Mar 30, 2009 9.813 10.21 9.179 9.500 464,546 -0.71(-6.93%)
Mar 26, 2009 9.607 10.34 9.513 10.21 331,434 +0.78(+8.27%)
Mar 25, 2009 9.205 9.594 8.965 9.427 286,738 +0.33(+3.58%)
Mar 24, 2009 9.505 9.719 9.093 9.102 256,480 -0.53(-5.47%)
Mar 23, 2009 9.230 9.633 8.913 9.629 420,585 +0.96(+11.07%)
Mar 20, 2009 9.252 9.376 8.480 8.669 611,287 -0.48(-5.25%)
Mar 19, 2009 9.470 9.483 9.042 9.149 353,290 -0.21(-2.24%)
Mar 18, 2009 8.348 9.522 8.348 9.359 548,228 +0.51(+5.81%)
Mar 17, 2009 8.030 8.845 8.030 8.845 346,574 +0.51(+6.06%)
Mar 16, 2009 8.703 8.849 8.330 8.339 279,303 -0.30(-3.47%)
Mar 13, 2009 8.617 8.815 8.549 8.639 253,903 +0.09(+1.10%)
Mar 12, 2009 8.103 8.592 7.838 8.545 336,376 +0.46(+5.67%)
Mar 11, 2009 8.433 8.442 7.915 8.086 248,809 -0.04(-0.53%)
Mar 10, 2009 7.598 8.159 7.598 8.129 363,024 +0.67(+8.96%)
Mar 09, 2009 7.602 7.795 7.405 7.460 399,396 -0.25(-3.28%)
Mar 06, 2009 7.478 7.932 7.478 7.713 361,416 +0.28(+3.81%)
Mar 05, 2009 8.262 8.357 7.336 7.430 554,704 -1.03(-12.16%)
Mar 04, 2009 8.245 8.673 8.053 8.459 369,784 -0.43(-4.82%)
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.