Skip to main content

Franklin Electric Company (NQ: FELE )

106.81 +0.17 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 106.99 107.89 106.43 106.81 203,731 +0.17(+0.16%)
Mar 27, 2024 105.90 107.14 105.90 106.64 152,599 +1.46(+1.39%)
Mar 26, 2024 104.99 105.83 104.43 105.18 142,481 +0.90(+0.86%)
Mar 25, 2024 105.52 106.84 104.15 104.28 98,452 -0.81(-0.77%)
Mar 22, 2024 105.77 105.77 104.83 105.09 125,026 -0.30(-0.28%)
Mar 21, 2024 103.51 106.08 103.14 105.39 184,430 +2.30(+2.23%)
Mar 20, 2024 101.63 103.51 101.63 103.09 105,026 +1.02(+1.00%)
Mar 19, 2024 101.36 102.76 101.14 102.07 108,912 +0.63(+0.62%)
Mar 18, 2024 101.79 102.55 101.42 101.44 168,439 -0.41(-0.40%)
Mar 15, 2024 100.27 101.86 100.27 101.85 378,710 +0.86(+0.85%)
Mar 14, 2024 101.03 101.63 100.10 100.99 141,331 -0.32(-0.32%)
Mar 13, 2024 101.05 102.35 101.05 101.31 120,394 -0.21(-0.21%)
Mar 12, 2024 100.95 101.63 100.52 101.52 79,851 +0.13(+0.13%)
Mar 11, 2024 101.15 102.02 100.58 101.39 89,539 -0.43(-0.42%)
Mar 08, 2024 103.43 103.90 101.81 101.82 97,972 -0.73(-0.71%)
Mar 07, 2024 102.59 103.61 102.47 102.55 101,861 +0.34(+0.33%)
Mar 06, 2024 102.65 103.43 101.74 102.21 125,432 +0.06(+0.06%)
Mar 05, 2024 103.66 104.64 101.37 102.15 136,832 -2.04(-1.96%)
Mar 04, 2024 104.13 105.30 103.52 104.19 139,576 +0.26(+0.25%)
Mar 01, 2024 104.17 105.12 103.40 103.93 231,206 -0.03(-0.03%)
Feb 29, 2024 101.51 104.45 100.86 103.96 356,877 +2.91(+2.88%)
Feb 28, 2024 99.65 101.31 99.65 101.05 122,159 +0.68(+0.68%)
Feb 27, 2024 100.13 101.56 99.42 100.37 161,640 +0.34(+0.34%)
Feb 26, 2024 99.73 100.50 99.52 100.03 160,023 -0.45(-0.45%)
Feb 23, 2024 99.52 100.50 98.72 100.48 138,600 +2.11(+2.14%)
Feb 22, 2024 97.82 98.43 96.97 98.37 185,633 +0.30(+0.31%)
Feb 21, 2024 99.30 100.06 97.84 98.07 247,418 -1.05(-1.06%)
Feb 20, 2024 99.47 99.50 98.03 99.12 790,800 -1.16(-1.16%)
Feb 16, 2024 100.02 101.00 99.75 100.28 236,495 +0.00(+0.00%)
Feb 15, 2024 98.90 100.32 98.62 100.28 175,966 +2.27(+2.32%)
Feb 14, 2024 96.81 98.24 96.07 98.01 195,666 +2.42(+2.53%)
Feb 13, 2024 96.27 98.71 93.63 95.59 304,169 -4.40(-4.40%)
Feb 12, 2024 99.54 100.96 99.40 99.99 218,262 +0.51(+0.51%)
Feb 09, 2024 97.72 99.52 97.64 99.48 121,500 +1.76(+1.80%)
Feb 08, 2024 96.61 97.80 96.29 97.72 112,857 +1.11(+1.15%)
Feb 07, 2024 96.26 97.44 95.81 96.61 177,502 +0.55(+0.57%)
Feb 06, 2024 94.92 96.56 94.73 96.06 348,670 +1.14(+1.20%)
Feb 05, 2024 95.56 95.56 94.54 94.92 119,092 -1.59(-1.65%)
Feb 02, 2024 95.41 96.97 95.41 96.51 103,817 +0.03(+0.03%)
Feb 01, 2024 95.18 96.59 95.07 96.48 182,718 +2.22(+2.36%)
Jan 31, 2024 96.73 96.94 94.22 94.26 281,545 -2.47(-2.55%)
Jan 30, 2024 95.92 97.28 95.92 96.73 133,191 +0.17(+0.18%)
Jan 29, 2024 95.31 96.60 95.13 96.56 112,406 +0.95(+0.99%)
Jan 26, 2024 96.60 96.80 95.53 95.61 73,431 -0.46(-0.48%)
Jan 25, 2024 96.36 96.48 95.23 96.07 246,462 +0.95(+1.00%)
Jan 24, 2024 97.60 97.60 94.78 95.12 117,974 -1.50(-1.55%)
Jan 23, 2024 97.31 97.31 95.78 96.62 132,395 +0.35(+0.36%)
Jan 22, 2024 94.85 96.75 94.76 96.27 233,971 +1.94(+2.06%)
Jan 19, 2024 94.22 94.54 93.06 94.33 334,764 +0.48(+0.51%)
Jan 18, 2024 93.04 93.95 92.74 93.85 169,936 +1.38(+1.49%)
Jan 17, 2024 92.45 93.74 92.36 92.47 192,470 -1.03(-1.10%)
Jan 16, 2024 92.79 94.02 92.25 93.50 214,091 +0.22(+0.24%)
Jan 12, 2024 93.66 93.74 92.74 93.28 148,018 +0.87(+0.94%)
Jan 11, 2024 92.16 92.88 91.25 92.41 115,316 -0.35(-0.38%)
Jan 10, 2024 91.97 92.88 91.97 92.76 98,863 +0.58(+0.63%)
Jan 09, 2024 92.01 92.38 91.21 92.18 133,077 -0.95(-1.02%)
Jan 08, 2024 92.63 93.24 92.13 93.13 85,800 +0.66(+0.71%)
Jan 05, 2024 92.42 93.21 92.20 92.47 187,956 -0.74(-0.79%)
Jan 04, 2024 93.15 93.69 92.78 93.21 234,798 +0.45(+0.48%)
Jan 03, 2024 94.78 94.89 92.76 92.76 130,274 -2.01(-2.13%)
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.