Franklin Electric Co., Inc. (FELE)

NASDAQ: FELE · Real-Time Price · USD

98.88

+1.16 (1.19%)

At close: Nov 11, 2026, 4:00 PM EST

98.45

-0.43 (-0.43%)

After-hours: Nov 11, 2026, 5:55 PM EST

Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	98.65	99.03	97.07	98.88	98.88	1.19%	287,110
Nov 10, 2026	96.33	97.86	95.25	97.72	97.72	0.76%	248,215
Nov 9, 2026	96.10	98.03	95.71	96.98	96.98	2.98%	313,125
Nov 6, 2026	95.61	96.42	93.91	94.17	94.17	-1.81%	294,204
Nov 5, 2026	100.47	102.26	95.50	95.91	95.91	-3.86%	452,236
Nov 4, 2026	102.36	103.56	99.86	100.04	99.76	-0.91%	338,729
Nov 3, 2026	100.80	102.13	100.00	100.96	100.68	0.66%	456,581
Nov 2, 2026	98.79	101.94	98.79	100.30	100.02	5.16%	332,536
Oct 30, 2026	96.23	98.51	95.25	95.38	95.11	-1.41%	347,086
Oct 29, 2026	97.46	99.37	96.32	96.74	96.47	0.09%	548,822
Oct 28, 2026	99.18	103.06	93.50	96.65	96.38	-1.45%	658,710
Oct 27, 2026	98.92	99.35	97.66	98.07	97.80	-0.55%	310,672
Oct 26, 2026	99.17	100.07	98.52	98.61	98.33	0.25%	287,028
Oct 23, 2026	98.27	99.05	98.08	98.36	98.08	-0.86%	157,325
Oct 22, 2026	100.48	100.95	97.62	99.21	98.93	-2.01%	233,588
Oct 21, 2026	100.99	101.49	100.49	101.24	100.96	1.05%	182,181
Oct 20, 2026	99.33	100.80	98.98	100.19	99.91	0.76%	143,040
Oct 19, 2026	100.36	102.36	99.07	99.43	99.15	-0.73%	259,747
Oct 16, 2026	100.70	101.79	99.59	100.16	99.88	-0.53%	216,973
Oct 15, 2026	100.44	102.37	99.99	100.69	100.41	0.83%	298,398
Oct 14, 2026	97.98	99.99	97.78	99.86	99.58	0.84%	260,667
Oct 13, 2026	98.55	99.24	97.59	99.03	98.75	0.65%	188,040
Oct 12, 2026	97.88	98.98	97.37	98.39	98.11	0.69%	178,128
Oct 9, 2026	97.02	98.88	96.57	97.72	97.45	0.88%	308,814
Oct 8, 2026	97.17	97.54	96.16	96.87	96.60	-0.74%	469,923
Oct 7, 2026	98.00	98.20	96.54	97.59	97.32	-1.67%	406,779
Oct 6, 2026	99.53	99.99	98.31	99.25	98.97	0.21%	186,639
Oct 5, 2026	98.19	100.06	97.29	99.04	98.76	0.40%	464,681
Oct 2, 2026	97.98	99.23	97.37	98.65	98.37	2.26%	294,605
Oct 1, 2026	95.65	97.22	94.76	96.47	96.20	0.60%	220,823
Sep 30, 2026	97.33	97.33	95.84	95.89	95.62	-0.76%	218,582
Sep 29, 2026	97.65	98.13	96.26	96.62	96.35	-0.98%	297,788
Sep 28, 2026	96.79	98.40	96.22	97.58	97.31	0.53%	293,129
Sep 25, 2026	97.20	98.16	96.78	97.07	96.80	0.24%	394,029
Sep 24, 2026	95.96	97.10	95.07	96.84	96.57	0.56%	331,944
Sep 23, 2026	95.45	96.92	95.10	96.30	96.03	0.32%	240,900
Sep 22, 2026	96.39	96.51	95.32	95.99	95.72	0.82%	292,191
Sep 21, 2026	96.45	96.45	95.09	95.21	94.94	-0.31%	219,510
Sep 18, 2026	96.20	96.88	95.41	95.51	95.24	-0.72%	1,164,333
Sep 17, 2026	97.61	97.61	95.57	96.20	95.93	0.10%	251,517
Sep 16, 2026	96.40	97.68	95.59	96.10	95.83	0.16%	457,242
Sep 15, 2026	96.78	96.78	95.43	95.95	95.68	-0.15%	277,021
Sep 14, 2026	96.55	97.17	95.81	96.09	95.82	-1.78%	291,763
Sep 11, 2026	98.40	99.24	97.45	97.83	97.56	0.71%	279,023
Sep 10, 2026	97.40	97.40	95.77	97.14	96.87	-1.14%	260,202
Sep 9, 2026	98.43	99.85	98.10	98.26	97.98	-0.88%	283,593
Sep 8, 2026	99.87	100.15	99.01	99.13	98.85	-0.63%	222,188
Sep 4, 2026	98.69	100.14	98.69	99.76	99.48	0.49%	158,312
Sep 3, 2026	98.50	99.59	97.58	99.27	98.99	1.72%	244,539
Sep 2, 2026	98.58	99.13	97.28	97.59	97.32	-0.85%	434,580