Franklin Electric Company (NQ: FELE )

101.40 +1.28 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.43 84.31 82.43 83.93 218,506 +1.05(+1.27%)
Oct 28, 2021 82.75 83.54 82.56 82.88 98,998 +0.51(+0.61%)
Oct 27, 2021 84.62 84.62 82.20 82.38 148,657 -1.81(-2.15%)
Oct 26, 2021 85.25 84.18 160,852 -0.74(-0.87%)
Oct 25, 2021 85.08 84.92 130,851 +0.06(+0.07%)
Oct 22, 2021 85.96 86.74 82.51 84.86 85,275 -0.75(-0.87%)
Oct 21, 2021 83.93 85.89 83.50 85.61 184,005 +1.67(+1.99%)
Oct 20, 2021 83.07 84.43 82.73 83.94 111,857 +0.74(+0.89%)
Oct 19, 2021 82.97 83.63 81.95 83.20 85,169 +0.68(+0.82%)
Oct 18, 2021 80.85 82.64 80.63 82.52 66,045 +1.20(+1.47%)
Oct 15, 2021 82.20 82.59 80.99 81.33 297,794 +0.23(+0.29%)
Oct 14, 2021 79.77 81.25 79.24 81.09 86,641 +2.20(+2.78%)
Oct 13, 2021 78.50 79.40 77.57 78.90 66,299 +0.35(+0.45%)
Oct 12, 2021 78.86 79.44 78.51 78.55 80,675 -0.21(-0.27%)
Oct 11, 2021 80.77 81.23 78.66 78.76 97,937 -2.23(-2.76%)
Oct 08, 2021 81.49 81.97 80.57 81.00 52,290 -0.49(-0.60%)
Oct 07, 2021 81.12 82.24 80.53 81.48 125,080 +1.03(+1.28%)
Oct 06, 2021 79.90 80.51 78.62 80.45 99,787 +0.17(+0.21%)
Oct 05, 2021 79.42 80.79 79.00 80.29 108,800 +1.07(+1.35%)
Oct 04, 2021 78.99 79.83 78.10 79.22 109,190 +0.08(+0.10%)
Oct 01, 2021 78.23 79.96 77.31 79.14 178,074 +1.55(+2.00%)
Sep 30, 2021 80.80 80.80 77.54 77.59 127,456 -2.58(-3.22%)
Sep 29, 2021 79.72 80.49 78.59 80.17 71,701 +0.82(+1.03%)
Sep 28, 2021 81.12 81.23 79.22 79.35 100,713 -1.78(-2.19%)
Sep 27, 2021 79.65 82.06 79.65 81.13 93,959 +1.19(+1.48%)
Sep 24, 2021 79.77 80.67 79.77 79.95 91,822 -0.15(-0.18%)
Sep 23, 2021 78.78 80.59 78.49 80.09 72,478 +1.46(+1.85%)
Sep 22, 2021 78.44 79.20 78.35 78.64 151,039 +0.89(+1.15%)
Sep 21, 2021 79.14 79.14 76.31 77.74 124,964 -0.74(-0.94%)
Sep 20, 2021 77.99 78.54 76.72 78.48 166,689 -0.89(-1.13%)
Sep 17, 2021 79.80 81.67 78.39 79.37 935,024 +0.06(+0.07%)
Sep 16, 2021 80.61 81.60 78.93 79.32 199,586 -1.94(-2.39%)
Sep 15, 2021 79.78 81.57 79.13 81.26 221,675 +1.79(+2.25%)
Sep 14, 2021 79.00 80.15 78.66 79.47 216,030 +1.10(+1.40%)
Sep 13, 2021 81.44 81.44 77.72 78.37 233,523 -2.38(-2.95%)
Sep 10, 2021 81.36 83.06 80.56 80.75 130,143 -0.44(-0.54%)
Sep 09, 2021 82.16 82.57 81.12 81.19 111,171 -0.97(-1.18%)
Sep 08, 2021 81.09 82.19 80.77 82.16 108,282 +0.97(+1.20%)
Sep 07, 2021 83.05 83.05 81.19 81.19 153,293 -1.69(-2.04%)
Sep 03, 2021 83.23 83.32 82.52 82.88 120,568 -0.48(-0.57%)
Sep 02, 2021 83.12 83.97 82.49 83.36 108,518 +0.66(+0.80%)
Sep 01, 2021 82.69 83.12 81.28 82.70 91,693 +0.13(+0.15%)
Aug 31, 2021 83.40 83.40 82.14 82.57 97,958 -0.81(-0.97%)
Aug 30, 2021 83.08 83.81 82.25 83.38 111,437 +0.53(+0.65%)
Aug 27, 2021 81.06 83.10 81.06 82.84 220,356 +2.19(+2.71%)
Aug 26, 2021 81.91 81.91 80.66 80.66 108,326 -1.11(-1.35%)
Aug 25, 2021 81.10 82.43 80.57 81.76 112,624 +0.85(+1.04%)
Aug 24, 2021 81.13 81.33 80.68 80.92 88,613 +0.05(+0.06%)
Aug 23, 2021 80.91 81.03 80.16 80.87 74,392 +0.55(+0.69%)
Aug 20, 2021 78.91 80.38 78.75 80.32 139,863 +1.40(+1.77%)
Aug 19, 2021 78.97 79.55 78.31 78.92 162,467 -0.55(-0.70%)
Aug 18, 2021 79.57 80.39 79.10 79.47 135,115 -0.43(-0.54%)
Aug 17, 2021 80.27 80.40 78.66 79.90 174,063 -0.59(-0.74%)
Aug 16, 2021 80.37 80.96 79.83 80.49 101,200 -0.11(-0.13%)
Aug 13, 2021 80.57 80.80 79.87 80.60 109,513 +0.30(+0.38%)
Aug 12, 2021 81.13 81.22 79.85 80.30 119,130 -0.45(-0.55%)
Aug 11, 2021 80.39 80.85 80.12 80.74 106,915 +0.68(+0.85%)
Aug 10, 2021 78.99 80.26 78.60 80.06 135,466 +1.08(+1.37%)
Aug 09, 2021 79.72 80.31 78.80 78.99 98,191 -1.41(-1.75%)
Aug 06, 2021 81.40 81.75 80.36 80.39 169,788 +0.00(+0.00%)
Aug 05, 2021 79.88 80.42 79.30 80.39 143,122 +1.07(+1.35%)
Aug 04, 2021 79.43 80.06 79.02 79.33 123,183 -0.50(-0.63%)
Aug 03, 2021 78.71 80.01 78.15 79.83 177,770 +1.45(+1.86%)
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.