Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	97.03	98.59	94.51	94.93	-	-2.34%	-
Mar 27, 2025	98.09	98.34	96.78	97.20	97.20	-0.79%	178,057
Mar 26, 2025	98.13	99.50	97.69	97.97	97.97	0.14%	179,018
Mar 25, 2025	97.80	98.51	97.08	97.83	97.83	-0.08%	212,871
Mar 24, 2025	97.16	98.89	95.75	97.91	97.91	2.46%	267,017
Mar 21, 2025	96.83	97.26	94.97	95.56	95.56	-2.50%	1,769,216
Mar 20, 2025	98.84	99.76	97.88	98.01	98.01	-1.57%	260,963
Mar 19, 2025	99.07	100.85	98.43	99.57	99.57	0.43%	221,007
Mar 18, 2025	99.35	100.65	98.55	99.14	99.14	-1.14%	281,301
Mar 17, 2025	100.28	102.47	100.07	100.28	100.28	0.20%	356,469
Mar 14, 2025	99.21	100.25	98.74	100.08	100.08	1.88%	142,052
Mar 13, 2025	99.73	100.78	97.78	98.23	98.23	-1.47%	182,265
Mar 12, 2025	101.04	101.67	99.01	99.70	99.70	-1.07%	232,216
Mar 11, 2025	100.52	101.23	98.26	100.78	100.78	0.28%	262,884
Mar 10, 2025	102.32	103.34	98.50	100.50	100.50	-2.19%	278,387
Mar 7, 2025	100.92	102.76	100.29	102.75	102.75	1.73%	248,746
Mar 6, 2025	100.00	101.50	99.98	101.00	101.00	0.05%	161,962
Mar 5, 2025	98.78	101.16	98.78	100.95	100.95	2.30%	216,774
Mar 4, 2025	100.23	100.73	98.23	98.68	98.68	-2.17%	250,134
Mar 3, 2025	102.27	103.08	100.70	100.87	100.87	-1.25%	209,785
Feb 28, 2025	101.39	102.24	100.96	102.15	102.15	0.91%	304,184
Feb 27, 2025	102.25	102.36	101.01	101.23	101.23	-1.09%	203,578
Feb 26, 2025	103.35	105.00	102.21	102.35	102.35	-1.57%	244,120
Feb 25, 2025	103.42	104.79	102.79	103.98	103.98	0.16%	241,706
Feb 24, 2025	104.99	105.98	103.70	103.81	103.81	-0.41%	262,420
Feb 21, 2025	106.88	106.88	103.71	104.24	104.24	-1.66%	233,612
Feb 20, 2025	105.39	106.63	104.03	106.00	106.00	-0.03%	357,221
Feb 19, 2025	104.55	107.04	104.55	106.03	106.03	0.02%	312,287
Feb 18, 2025	104.22	108.08	102.54	106.01	106.01	6.03%	372,979
Feb 14, 2025	102.00	102.00	99.35	99.98	99.98	-0.87%	311,372
Feb 13, 2025	100.66	101.18	100.25	100.86	100.86	1.02%	137,673
Feb 12, 2025	100.24	100.55	99.74	99.84	99.84	-1.63%	114,211
Feb 11, 2025	100.56	101.54	100.28	101.50	101.50	0.03%	174,589
Feb 10, 2025	100.46	101.60	99.74	101.46	101.46	1.37%	171,338
Feb 7, 2025	100.69	100.89	99.02	100.09	100.09	-0.60%	197,094
Feb 6, 2025	100.94	101.28	99.79	100.69	100.69	-0.12%	178,723
Feb 5, 2025	99.83	101.13	99.46	100.81	100.55	1.03%	113,814
Feb 4, 2025	98.86	100.03	98.86	99.78	99.52	0.54%	144,249
Feb 3, 2025	100.90	101.33	97.13	99.24	98.98	-0.75%	186,382
Jan 31, 2025	99.23	100.70	98.57	99.99	99.73	0.64%	249,368
Jan 30, 2025	99.33	100.44	98.85	99.35	99.09	0.81%	244,770
Jan 29, 2025	98.55	99.99	98.11	98.55	98.29	-0.66%	251,929
Jan 28, 2025	99.15	100.09	99.08	99.20	98.94	-0.53%	185,339
Jan 27, 2025	98.77	100.43	98.47	99.73	99.47	1.18%	317,619
Jan 24, 2025	98.54	99.15	97.97	98.57	98.31	-0.46%	203,236
Jan 23, 2025	99.54	100.25	98.47	99.03	98.77	-0.82%	142,746
Jan 22, 2025	100.21	100.92	99.71	99.85	99.59	-1.01%	134,849
Jan 21, 2025	99.83	101.24	99.34	100.87	100.61	2.01%	193,767
Jan 17, 2025	99.22	99.77	98.73	98.89	98.63	0.76%	171,573
Jan 16, 2025	97.20	98.92	97.00	98.14	97.88	0.39%	225,649