Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
97.86
-1.06 (-1.07%)
Aug 29, 2025, 4:00 PM - Market closed
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 98.94 | 99.27 | 97.47 | 97.86 | 97.86 | -1.07% | 163,661 |
| Aug 28, 2025 | 99.70 | 99.70 | 98.13 | 98.92 | 98.92 | -0.55% | 140,860 |
| Aug 27, 2025 | 98.40 | 99.66 | 98.24 | 99.47 | 99.47 | 0.64% | 369,954 |
| Aug 26, 2025 | 98.27 | 99.47 | 97.38 | 98.84 | 98.84 | 0.45% | 187,393 |
| Aug 25, 2025 | 99.43 | 99.60 | 98.21 | 98.40 | 98.40 | -1.20% | 342,199 |
| Aug 22, 2025 | 96.32 | 99.80 | 96.19 | 99.60 | 99.60 | 4.01% | 222,960 |
| Aug 21, 2025 | 95.77 | 96.49 | 95.16 | 95.76 | 95.76 | -0.05% | 158,552 |
| Aug 20, 2025 | 97.61 | 98.61 | 95.79 | 95.81 | 95.81 | -1.90% | 147,693 |
| Aug 19, 2025 | 96.71 | 97.77 | 96.71 | 97.67 | 97.67 | 1.14% | 224,222 |
| Aug 18, 2025 | 95.46 | 96.58 | 95.38 | 96.57 | 96.57 | 0.78% | 168,063 |
| Aug 15, 2025 | 96.79 | 96.79 | 95.25 | 95.82 | 95.82 | -0.64% | 291,748 |
| Aug 14, 2025 | 97.69 | 97.82 | 95.40 | 96.44 | 96.44 | -2.62% | 257,019 |
| Aug 13, 2025 | 96.71 | 99.33 | 96.71 | 99.03 | 99.03 | 2.78% | 342,410 |
| Aug 12, 2025 | 93.66 | 96.53 | 93.63 | 96.35 | 96.35 | 3.56% | 278,970 |
| Aug 11, 2025 | 92.26 | 93.13 | 91.85 | 93.04 | 93.04 | 0.99% | 170,795 |
| Aug 8, 2025 | 93.42 | 93.90 | 92.01 | 92.13 | 92.13 | -1.29% | 140,713 |
| Aug 7, 2025 | 93.65 | 94.47 | 93.01 | 93.33 | 93.33 | -0.82% | 182,482 |
| Aug 6, 2025 | 94.43 | 95.15 | 93.70 | 94.10 | 93.83 | -0.57% | 217,489 |
| Aug 5, 2025 | 93.90 | 95.30 | 93.67 | 94.64 | 94.37 | 0.94% | 260,441 |
| Aug 4, 2025 | 93.44 | 93.79 | 93.00 | 93.76 | 93.50 | 0.65% | 208,018 |
| Aug 1, 2025 | 92.62 | 93.48 | 91.75 | 93.15 | 92.89 | -0.85% | 313,667 |
| Jul 31, 2025 | 93.67 | 94.87 | 93.48 | 93.95 | 93.68 | -0.51% | 384,658 |
| Jul 30, 2025 | 96.21 | 96.89 | 94.03 | 94.43 | 94.16 | -1.59% | 315,235 |
| Jul 29, 2025 | 95.00 | 97.08 | 93.00 | 95.96 | 95.69 | 2.75% | 440,504 |
| Jul 28, 2025 | 93.27 | 93.56 | 90.24 | 93.39 | 93.13 | 0.54% | 358,681 |
| Jul 25, 2025 | 92.46 | 93.01 | 92.07 | 92.89 | 92.63 | 0.62% | 225,624 |
| Jul 24, 2025 | 91.78 | 92.53 | 91.25 | 92.32 | 92.06 | -0.03% | 353,277 |
| Jul 23, 2025 | 91.84 | 92.40 | 90.55 | 92.35 | 92.09 | 1.24% | 592,547 |
| Jul 22, 2025 | 90.17 | 91.40 | 89.81 | 91.22 | 90.96 | 1.00% | 363,455 |
| Jul 21, 2025 | 91.17 | 91.87 | 90.27 | 90.32 | 90.06 | -0.59% | 172,543 |
| Jul 18, 2025 | 92.23 | 93.06 | 90.22 | 90.86 | 90.60 | -0.76% | 176,760 |
| Jul 17, 2025 | 90.15 | 92.02 | 89.57 | 91.56 | 91.30 | 1.72% | 189,878 |
| Jul 16, 2025 | 89.55 | 91.35 | 88.63 | 90.01 | 89.76 | 0.56% | 224,075 |
| Jul 15, 2025 | 91.36 | 91.64 | 89.49 | 89.51 | 89.26 | -1.52% | 178,618 |
| Jul 14, 2025 | 91.25 | 91.76 | 90.51 | 90.89 | 90.63 | -0.78% | 138,547 |
| Jul 11, 2025 | 92.30 | 92.96 | 91.10 | 91.60 | 91.34 | -1.59% | 139,704 |
| Jul 10, 2025 | 92.72 | 94.18 | 92.37 | 93.08 | 92.82 | 0.52% | 211,628 |
| Jul 9, 2025 | 92.27 | 92.89 | 91.01 | 92.60 | 92.34 | 0.67% | 150,765 |
| Jul 8, 2025 | 91.03 | 92.81 | 91.01 | 91.98 | 91.72 | 0.71% | 171,103 |
| Jul 7, 2025 | 92.53 | 93.46 | 91.01 | 91.33 | 91.07 | -1.79% | 170,567 |
| Jul 3, 2025 | 93.41 | 93.41 | 92.50 | 92.99 | 92.73 | 0.04% | 104,855 |
| Jul 2, 2025 | 91.99 | 93.00 | 91.11 | 92.95 | 92.69 | 1.28% | 188,740 |
| Jul 1, 2025 | 89.20 | 92.96 | 88.84 | 91.78 | 91.52 | 2.27% | 196,191 |
| Jun 30, 2025 | 90.92 | 90.92 | 89.40 | 89.74 | 89.49 | -0.63% | 223,875 |
| Jun 27, 2025 | 92.14 | 92.65 | 90.08 | 90.31 | 90.05 | -1.59% | 1,367,215 |
| Jun 26, 2025 | 89.22 | 91.86 | 89.02 | 91.77 | 91.51 | 3.53% | 374,290 |
| Jun 25, 2025 | 89.37 | 89.58 | 88.25 | 88.65 | 88.39 | -0.90% | 889,662 |
| Jun 24, 2025 | 87.94 | 89.77 | 87.58 | 89.45 | 89.20 | 2.56% | 430,710 |
| Jun 23, 2025 | 84.93 | 87.22 | 84.93 | 87.22 | 86.97 | 2.67% | 215,303 |
| Jun 20, 2025 | 86.35 | 86.35 | 84.82 | 84.95 | 84.71 | -0.91% | 516,705 |