Franklin Electric Company (NQ: FELE )

103.00 -0.90 (-0.87%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 72.58 73.67 71.49 72.63 209,792 -0.33(-0.45%)
Feb 25, 2021 74.73 75.29 72.89 72.96 108,437 -2.45(-3.25%)
Feb 24, 2021 72.15 75.69 72.15 75.41 187,999 +2.78(+3.82%)
Feb 23, 2021 72.84 74.18 69.09 72.63 200,510 -0.54(-0.74%)
Feb 22, 2021 70.79 73.70 70.19 73.17 220,191 +1.94(+2.72%)
Feb 19, 2021 71.15 72.04 71.12 71.24 331,948 +0.46(+0.66%)
Feb 18, 2021 71.68 71.94 70.59 70.77 163,248 -1.31(-1.81%)
Feb 17, 2021 72.26 73.41 71.85 72.08 130,498 -0.84(-1.15%)
Feb 16, 2021 72.57 75.38 72.35 72.92 132,937 +0.53(+0.74%)
Feb 12, 2021 72.97 73.49 71.48 72.39 110,787 -1.02(-1.38%)
Feb 11, 2021 73.09 73.90 72.32 73.40 162,459 +0.77(+1.07%)
Feb 10, 2021 73.60 73.60 72.20 72.63 97,184 -0.45(-0.61%)
Feb 09, 2021 73.15 73.54 71.84 73.07 111,208 -0.07(-0.09%)
Feb 08, 2021 71.49 73.17 71.27 73.14 120,427 +2.41(+3.41%)
Feb 05, 2021 70.47 70.76 69.57 70.73 92,184 +1.02(+1.46%)
Feb 04, 2021 69.10 70.01 68.52 69.72 80,989 +0.47(+0.68%)
Feb 03, 2021 68.73 69.43 68.03 69.24 132,578 +0.30(+0.44%)
Feb 02, 2021 69.06 70.09 68.43 68.94 142,061 +0.45(+0.66%)
Feb 01, 2021 67.84 68.79 66.27 68.48 130,872 +1.48(+2.20%)
Jan 29, 2021 67.01 67.67 66.56 67.01 294,224 -0.57(-0.84%)
Jan 28, 2021 68.70 69.19 67.42 67.58 166,237 -0.11(-0.16%)
Jan 27, 2021 68.04 68.56 66.65 67.68 174,067 -2.39(-3.42%)
Jan 26, 2021 70.97 71.19 69.65 70.08 98,046 -0.42(-0.60%)
Jan 25, 2021 70.23 71.20 69.60 70.50 135,917 -0.20(-0.29%)
Jan 22, 2021 69.18 70.92 69.05 70.70 142,553 +0.86(+1.23%)
Jan 21, 2021 70.18 70.21 69.02 69.85 113,565 -0.10(-0.14%)
Jan 20, 2021 69.93 70.42 69.18 69.94 120,807 +0.09(+0.12%)
Jan 19, 2021 69.80 70.38 68.97 69.86 169,167 +0.73(+1.06%)
Jan 15, 2021 69.91 70.01 68.38 69.12 197,979 -1.79(-2.52%)
Jan 14, 2021 70.78 71.71 70.41 70.91 128,781 +0.53(+0.75%)
Jan 13, 2021 71.22 71.51 70.04 70.38 120,568 -1.13(-1.58%)
Jan 12, 2021 70.54 71.65 69.96 71.51 127,276 +1.31(+1.87%)
Jan 11, 2021 69.31 70.26 68.93 70.19 94,579 +0.04(+0.06%)
Jan 08, 2021 71.94 72.71 69.51 70.15 187,412 -1.66(-2.31%)
Jan 07, 2021 70.78 72.11 69.59 71.81 347,012 +1.22(+1.72%)
Jan 06, 2021 68.04 71.83 68.04 70.60 352,079 +3.71(+5.54%)
Jan 05, 2021 65.76 67.92 65.76 66.89 185,395 +0.97(+1.48%)
Jan 04, 2021 67.09 67.58 65.33 65.92 134,279 -0.89(-1.33%)
Dec 31, 2020 66.81 66.81 66.81 52,406 +0.13(+0.19%)
Dec 30, 2020 66.73 67.37 66.50 66.68 52,406 +0.38(+0.57%)
Dec 29, 2020 67.62 67.83 65.90 66.30 94,342 -1.31(-1.94%)
Dec 28, 2020 68.19 68.61 67.15 67.62 106,490 +0.08(+0.11%)
Dec 24, 2020 67.26 68.29 66.31 67.54 57,808 +0.80(+1.20%)
Dec 23, 2020 66.28 67.10 65.56 66.74 108,091 +0.92(+1.39%)
Dec 22, 2020 66.98 67.25 65.74 65.82 127,830 -0.95(-1.42%)
Dec 21, 2020 65.55 66.77 64.69 66.77 180,492 -0.01(-0.01%)
Dec 18, 2020 68.42 69.02 66.37 66.78 551,566 -1.85(-2.70%)
Dec 17, 2020 68.26 69.24 67.58 68.63 280,543 +0.68(+0.99%)
Dec 16, 2020 69.80 69.80 67.95 67.95 188,437 -1.86(-2.67%)
Dec 15, 2020 68.69 70.12 68.29 69.82 109,517 +1.75(+2.57%)
Dec 14, 2020 69.41 69.46 67.89 68.07 136,351 -0.71(-1.04%)
Dec 11, 2020 67.00 68.84 67.00 68.78 89,510 +1.09(+1.61%)
Dec 10, 2020 68.36 68.53 67.14 67.69 80,560 -1.33(-1.93%)
Dec 09, 2020 68.85 69.27 68.21 69.03 131,981 +0.62(+0.90%)
Dec 08, 2020 67.23 68.53 67.11 68.41 120,871 +0.90(+1.33%)
Dec 07, 2020 67.53 67.72 66.31 67.51 127,855 -0.28(-0.41%)
Dec 04, 2020 67.12 67.99 66.60 67.79 93,136 +1.62(+2.45%)
Dec 03, 2020 65.90 66.80 65.90 66.17 83,522 +0.39(+0.59%)
Dec 02, 2020 65.74 66.38 65.21 65.78 112,340 -0.21(-0.32%)
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.