Franklin Electric Company (NQ: FELE )

73.72 USD -1.62 (-2.15%)
Official Closing Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 75.26 76.03 73.07 73.72 202,711 -1.62(-2.15%)
Mar 03, 2021 75.52 76.30 74.70 75.34 115,014 +0.23(+0.31%)
Mar 02, 2021 76.22 76.22 74.44 75.11 95,207 -1.15(-1.51%)
Mar 01, 2021 76.70 76.85 75.08 76.26 147,581 +1.20(+1.60%)
Feb 26, 2021 75.01 76.13 73.88 75.06 203,000 -0.34(-0.45%)
Feb 25, 2021 77.23 77.81 75.33 75.40 104,926 -2.53(-3.25%)
Feb 24, 2021 74.56 78.22 74.56 77.93 181,912 +2.87(+3.82%)
Feb 23, 2021 75.28 76.66 71.40 75.06 194,018 -0.56(-0.74%)
Feb 22, 2021 73.16 76.17 72.54 75.62 213,062 +2.00(+2.72%)
Feb 19, 2021 73.53 74.45 73.50 73.62 321,200 +0.48(+0.66%)
Feb 18, 2021 74.08 74.35 72.95 73.14 157,963 -1.35(-1.81%)
Feb 17, 2021 74.68 75.87 74.25 74.49 126,273 -0.87(-1.15%)
Feb 16, 2021 75.00 77.90 74.77 75.36 128,633 +0.55(+0.74%)
Feb 12, 2021 75.41 75.95 73.87 74.81 107,200 -1.05(-1.38%)
Feb 11, 2021 75.54 76.37 74.74 75.86 157,199 +0.80(+1.07%)
Feb 10, 2021 76.06 76.06 74.62 75.06 94,038 -0.46(-0.61%)
Feb 09, 2021 75.60 76.00 74.24 75.52 107,608 -0.07(-0.09%)
Feb 08, 2021 73.88 75.62 73.65 75.59 116,528 +2.49(+3.41%)
Feb 05, 2021 72.83 73.13 71.89 73.10 89,200 +1.05(+1.46%)
Feb 04, 2021 71.41 72.35 70.82 72.05 78,367 +0.49(+0.68%)
Feb 03, 2021 71.03 71.75 70.31 71.56 128,286 +0.14(+0.20%)
Feb 02, 2021 71.55 72.61 70.89 71.42 137,125 +0.47(+0.66%)
Feb 01, 2021 70.28 71.27 68.66 70.95 126,325 +1.53(+2.20%)
Jan 29, 2021 69.42 70.11 68.96 69.42 284,000 -0.59(-0.84%)
Jan 28, 2021 71.17 71.68 69.85 70.01 160,461 -0.11(-0.16%)
Jan 27, 2021 70.49 71.03 69.05 70.12 168,019 -2.48(-3.42%)
Jan 26, 2021 73.53 73.75 72.15 72.60 94,639 -0.44(-0.60%)
Jan 25, 2021 72.76 73.76 72.11 73.04 131,194 -0.21(-0.29%)
Jan 22, 2021 71.67 73.47 71.54 73.25 137,600 +0.89(+1.23%)
Jan 21, 2021 72.71 72.74 71.50 72.36 109,619 -0.10(-0.14%)
Jan 20, 2021 72.45 72.96 71.67 72.46 116,609 +0.09(+0.12%)
Jan 19, 2021 72.31 72.91 71.45 72.37 163,289 +0.76(+1.06%)
Jan 15, 2021 72.43 72.54 70.84 71.61 191,100 -1.85(-2.52%)
Jan 14, 2021 73.33 74.29 72.94 73.46 124,306 +0.55(+0.75%)
Jan 13, 2021 73.78 74.08 72.56 72.91 116,379 -1.17(-1.58%)
Jan 12, 2021 73.08 74.23 72.48 74.08 122,854 +1.36(+1.87%)
Jan 11, 2021 71.80 72.79 71.41 72.72 91,293 +0.04(+0.06%)
Jan 08, 2021 74.53 75.33 72.01 72.68 180,900 -1.72(-2.31%)
Jan 07, 2021 73.33 74.71 72.10 74.40 334,954 +1.26(+1.72%)
Jan 06, 2021 70.49 74.42 70.49 73.14 339,845 +3.84(+5.54%)
Jan 05, 2021 68.13 70.36 68.13 69.30 178,953 +1.01(+1.48%)
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.