Skip to main content

Franklin Electric Co., Inc. - Common Stock (NQ: FELE )

98.23 -1.47 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 101.04 101.67 99.01 99.70 232,216 -1.08(-1.07%)
Mar 11, 2025 100.52 101.23 98.26 100.78 262,884 +0.28(+0.28%)
Mar 10, 2025 102.32 103.34 98.50 100.50 278,387 -2.25(-2.19%)
Mar 07, 2025 100.92 102.76 100.29 102.75 248,746 +1.75(+1.73%)
Mar 06, 2025 100.00 101.50 99.98 101.00 161,962 +0.05(+0.05%)
Mar 05, 2025 98.78 101.16 98.78 100.95 216,774 +2.27(+2.30%)
Mar 04, 2025 100.23 100.73 98.23 98.68 250,134 -2.19(-2.17%)
Mar 03, 2025 102.27 103.08 100.70 100.87 209,785 -1.28(-1.25%)
Feb 28, 2025 101.39 102.24 100.96 102.15 304,184 +0.92(+0.91%)
Feb 27, 2025 102.25 102.36 101.00 101.23 203,578 -1.12(-1.09%)
Feb 26, 2025 103.35 105.00 102.21 102.35 244,120 -1.63(-1.57%)
Feb 25, 2025 103.42 104.79 102.79 103.98 241,706 +0.17(+0.16%)
Feb 24, 2025 104.99 105.98 103.70 103.81 262,420 -0.43(-0.41%)
Feb 21, 2025 106.88 106.88 103.70 104.24 233,612 -1.76(-1.66%)
Feb 20, 2025 105.39 106.63 104.03 106.00 357,221 -0.03(-0.03%)
Feb 19, 2025 104.55 107.04 104.55 106.03 312,287 +0.02(+0.02%)
Feb 18, 2025 104.22 108.08 102.54 106.01 372,979 +6.03(+6.03%)
Feb 14, 2025 102.00 102.00 99.35 99.98 311,372 -0.88(-0.87%)
Feb 13, 2025 100.66 101.18 100.25 100.86 137,673 +1.02(+1.02%)
Feb 12, 2025 100.24 100.55 99.74 99.84 114,211 -1.66(-1.63%)
Feb 11, 2025 100.56 101.53 100.28 101.50 174,589 +0.04(+0.03%)
Feb 10, 2025 100.46 101.59 99.74 101.46 171,338 +1.37(+1.37%)
Feb 07, 2025 100.69 100.89 99.02 100.09 197,094 -0.60(-0.60%)
Feb 06, 2025 100.94 101.28 99.79 100.69 178,723 +0.14(+0.14%)
Feb 05, 2025 99.57 100.86 99.19 100.55 114,113 +1.03(+1.03%)
Feb 04, 2025 98.60 99.77 98.60 99.52 144,629 +0.54(+0.54%)
Feb 03, 2025 100.64 101.06 96.87 98.98 186,676 -0.75(-0.75%)
Jan 31, 2025 98.97 100.44 98.31 99.73 250,025 +0.64(+0.64%)
Jan 30, 2025 99.07 100.18 98.59 99.09 154,676 +0.80(+0.81%)
Jan 29, 2025 98.29 99.73 97.85 98.29 252,592 -0.65(-0.66%)
Jan 28, 2025 98.89 99.83 98.82 98.94 229,341 -0.53(-0.53%)
Jan 27, 2025 98.51 100.17 98.21 99.47 318,456 +1.16(+1.18%)
Jan 24, 2025 98.28 98.89 97.71 98.31 203,771 -0.46(-0.46%)
Jan 23, 2025 99.28 99.99 98.21 98.77 143,121 -0.82(-0.82%)
Jan 22, 2025 99.95 100.66 99.45 99.59 135,204 -1.02(-1.01%)
Jan 21, 2025 99.57 100.97 99.08 100.61 194,277 +1.98(+2.01%)
Jan 17, 2025 98.96 99.51 98.47 98.63 172,025 +0.74(+0.76%)
Jan 16, 2025 96.94 98.66 96.75 97.88 226,243 +0.38(+0.39%)
Jan 15, 2025 99.20 99.20 97.49 97.50 147,023 +0.38(+0.39%)
Jan 14, 2025 95.75 97.36 95.70 97.12 172,040 +1.62(+1.69%)
Jan 13, 2025 91.99 95.94 91.95 95.51 178,004 +2.37(+2.55%)
Jan 10, 2025 93.18 93.87 92.64 93.13 194,712 -1.62(-1.71%)
Jan 08, 2025 93.95 94.89 92.85 94.75 124,015 +0.10(+0.11%)
Jan 07, 2025 96.34 97.29 93.67 94.65 164,392 -1.52(-1.58%)
Jan 06, 2025 96.21 97.30 95.72 96.17 146,625 +0.02(+0.02%)
Jan 03, 2025 95.64 97.46 94.79 96.15 133,147 +0.52(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.