Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.65	46.24	45.63	45.63	186,162	-0.01(-0.02%)
Sep 27, 2019	45.58	45.92	45.39	45.64	131,070	+0.34(+0.76%)
Sep 26, 2019	45.31	45.41	44.82	45.30	107,331	-0.10(-0.23%)
Sep 25, 2019	44.18	45.60	44.17	45.40	120,354	+1.36(+3.10%)
Sep 24, 2019	44.66	44.78	43.73	44.04	179,846	-0.41(-0.92%)
Sep 23, 2019	44.58	45.07	44.05	44.45	184,074	-0.19(-0.43%)
Sep 20, 2019	45.38	45.38	44.33	44.64	448,742	-0.74(-1.64%)
Sep 19, 2019	46.23	46.39	45.31	45.38	109,013	-0.62(-1.35%)
Sep 18, 2019	46.90	46.97	45.43	46.00	122,721	-1.09(-2.31%)
Sep 17, 2019	46.57	47.25	46.07	47.09	146,839	+0.01(+0.02%)
Sep 16, 2019	47.99	47.99	46.65	47.08	122,090	-1.27(-2.63%)
Sep 13, 2019	47.97	48.52	47.79	48.35	125,413	+0.41(+0.86%)
Sep 12, 2019	47.72	48.20	46.98	47.94	164,974	+0.40(+0.84%)
Sep 11, 2019	46.07	47.55	45.62	47.54	220,190	+1.66(+3.62%)
Sep 10, 2019	44.68	45.89	44.35	45.88	112,035	+1.25(+2.80%)
Sep 09, 2019	44.40	44.84	44.11	44.63	80,904	+0.31(+0.71%)
Sep 06, 2019	44.39	44.63	44.06	44.31	99,324	+0.17(+0.39%)
Sep 05, 2019	43.24	44.82	43.24	44.14	108,371	+1.34(+3.12%)
Sep 04, 2019	42.91	43.21	42.49	42.81	67,731	+0.31(+0.74%)

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.