Franklin Electric Co., Inc. (FRA:FE4)
Germany flag Germany · Delayed Price · Currency is EUR
83.00
+1.00 (1.22%)
Last updated: Oct 21, 2025, 8:16 AM CET

Franklin Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202583.5083.5083.5083.50---
Oct 22, 202583.5083.5083.5083.50-0.60%25
Oct 21, 202583.0083.0083.0083.00-1.22%-
Oct 20, 202582.0082.0082.0082.00-1.86%25
Oct 17, 202580.5080.5080.5080.50--25
Oct 16, 202580.5080.5080.5080.50-1.26%25
Oct 15, 202579.5079.5079.5079.50-1.27%-
Oct 14, 202578.5078.5078.5078.50--1.26%25
Oct 13, 202578.0079.5078.0079.50-0.63%25
Oct 10, 202579.0079.0079.0079.00--1.25%123
Oct 9, 202580.0080.0080.0080.00-0.63%-
Oct 8, 202579.5079.5079.5079.50--0.63%123
Oct 7, 202580.0080.0080.0080.00--1.23%-
Oct 6, 202581.0081.0081.0081.00---
Oct 3, 202581.0081.0081.0081.00-1.89%123
Oct 2, 202579.5079.5079.5079.50-0.63%-
Oct 1, 202579.0079.0079.0079.00--123
Sep 30, 202579.0079.0079.0079.00--1.25%123
Sep 29, 202580.0080.0080.0080.00-1.27%-
Sep 26, 202579.0079.0079.0079.00-0.64%123
Sep 25, 202578.5078.5078.5078.50--0.63%-
Sep 24, 202579.0079.0079.0079.00--0.63%-
Sep 23, 202579.5079.5079.5079.50--123
Sep 22, 202579.5079.5079.5079.50--0.63%-
Sep 19, 202580.0080.0080.0080.00-1.27%123
Sep 18, 202579.0079.0079.0079.00-0.64%123
Sep 17, 202578.5078.5078.5078.50--0.63%123
Sep 16, 202579.0079.0079.0079.00--0.63%123
Sep 15, 202579.5079.5079.5079.50--1.85%123
Sep 12, 202581.0081.0081.0081.00-1.89%123
Sep 11, 202579.5079.5079.5079.50--123
Sep 10, 202579.5079.5079.5079.50--2.45%123
Sep 9, 202581.5081.5081.5081.50--0.61%123
Sep 8, 202582.0082.0082.0082.00--0.61%123
Sep 5, 202582.5082.5082.5082.50-1.23%123
Sep 4, 202581.5081.5081.5081.50--123
Sep 3, 202581.5081.5081.5081.50--0.61%123
Sep 2, 202582.0082.0082.0082.00--123
Sep 1, 202582.0082.0082.0082.00--1.20%123
Aug 29, 202583.0083.0083.0083.00--1.19%123
Aug 28, 202584.0084.0084.0084.00-0.60%-
Aug 27, 202583.5083.5083.5083.50-0.60%123
Aug 26, 202583.0083.0083.0083.00--0.60%-
Aug 25, 202583.5083.5083.5083.50-3.09%-
Aug 22, 202581.0081.0081.0081.00--123
Aug 21, 202581.0081.0081.0081.00--1.82%123
Aug 20, 202582.5082.5082.5082.50-1.23%-
Aug 19, 202581.5081.5081.5081.50-1.24%123
Aug 18, 202580.5080.5080.5080.50--1.23%123
Aug 15, 202581.5081.5081.5081.50--1.81%123