Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	100.42	100.98	99.28	99.92	-	-0.20%	25,657
Mar 3, 2026	97.37	100.70	97.20	100.12	100.12	0.63%	491,781
Mar 2, 2026	98.30	99.90	97.21	99.49	99.49	-0.13%	294,931
Feb 27, 2026	99.39	100.06	96.62	99.62	99.62	0.29%	589,965
Feb 26, 2026	98.70	99.82	96.21	99.33	99.33	0.73%	489,413
Feb 25, 2026	98.94	100.20	97.92	98.61	98.61	-0.31%	418,944
Feb 24, 2026	96.43	98.93	96.42	98.92	98.92	3.78%	417,514
Feb 23, 2026	95.11	95.73	94.68	95.32	95.32	-0.54%	456,804
Feb 20, 2026	94.80	95.92	94.17	95.84	95.84	1.19%	484,312
Feb 19, 2026	91.16	95.11	90.70	94.71	94.71	4.21%	634,028
Feb 18, 2026	93.27	93.75	90.18	90.88	90.88	-2.26%	605,516
Feb 17, 2026	98.32	99.24	91.71	92.98	92.98	-14.65%	1,094,340
Feb 13, 2026	109.86	110.40	108.81	108.94	108.94	-0.84%	454,291
Feb 12, 2026	110.36	111.53	109.41	109.86	109.86	0.23%	405,920
Feb 11, 2026	109.00	109.76	108.37	109.61	109.61	1.13%	254,131
Feb 10, 2026	107.43	109.11	107.31	108.39	108.39	0.42%	373,306
Feb 9, 2026	107.70	108.72	106.97	107.94	107.94	0.36%	353,985
Feb 6, 2026	105.34	108.03	105.34	107.55	107.55	2.51%	347,056
Feb 5, 2026	104.03	105.54	103.30	104.92	104.92	0.54%	383,280
Feb 4, 2026	103.41	105.10	102.91	104.36	104.08	1.63%	392,742
Feb 3, 2026	101.77	103.76	100.68	102.69	102.41	0.61%	448,345
Feb 2, 2026	99.74	102.40	98.92	102.07	101.80	2.46%	475,664
Jan 30, 2026	97.98	100.05	97.47	99.62	99.35	1.00%	442,634
Jan 29, 2026	98.58	99.20	97.87	98.63	98.37	0.48%	408,410
Jan 28, 2026	99.77	99.77	97.77	98.16	97.90	-1.73%	444,630
Jan 27, 2026	100.20	100.79	98.80	99.89	99.62	-0.52%	674,107
Jan 26, 2026	101.10	101.32	100.06	100.41	100.14	0.21%	290,444
Jan 23, 2026	101.84	101.84	99.64	100.20	99.93	-1.88%	246,863
Jan 22, 2026	101.02	102.27	100.49	102.12	101.85	1.59%	335,697
Jan 21, 2026	98.66	101.14	98.45	100.52	100.25	2.87%	264,797
Jan 20, 2026	99.25	99.44	94.88	97.72	97.46	-2.78%	438,222
Jan 16, 2026	100.32	100.52	99.80	100.51	100.24	0.06%	219,745
Jan 15, 2026	99.49	100.64	98.00	100.45	100.18	1.28%	357,275
Jan 14, 2026	99.81	100.01	98.50	99.18	98.91	-0.42%	244,416
Jan 13, 2026	100.19	100.94	97.88	99.60	99.33	-0.29%	229,229
Jan 12, 2026	99.88	100.34	99.53	99.89	99.62	-0.04%	179,144
Jan 9, 2026	100.90	102.00	99.10	99.93	99.66	-0.56%	347,722
Jan 8, 2026	97.78	100.73	97.55	100.49	100.22	2.56%	261,423
Jan 7, 2026	100.19	100.19	97.23	97.98	97.72	-1.83%	184,172
Jan 6, 2026	97.68	100.28	97.24	99.81	99.54	2.02%	218,223
Jan 5, 2026	96.63	99.10	96.63	97.83	97.57	0.86%	158,253
Jan 2, 2026	95.53	97.02	94.83	97.00	96.74	1.54%	197,416
Dec 31, 2025	96.98	97.04	95.49	95.53	95.27	-1.71%	126,332
Dec 30, 2025	97.74	97.92	97.01	97.19	96.93	-0.63%	97,400
Dec 29, 2025	99.38	99.38	97.55	97.81	97.55	-1.41%	128,861
Dec 26, 2025	99.21	99.57	98.36	99.21	98.94	-0.19%	148,790
Dec 24, 2025	99.32	100.22	99.23	99.40	99.13	-0.18%	162,580
Dec 23, 2025	97.96	99.91	97.96	99.58	99.31	1.53%	265,552
Dec 22, 2025	97.32	98.78	97.32	98.08	97.82	0.78%	208,952
Dec 19, 2025	97.95	97.95	96.72	97.32	97.06	-0.41%	937,478