Skip to main content
logo
Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
90.46
0.00 (0.00%)
Nov 19, 2025, 4:00 PM EST - Market open

Franklin Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202590.7391.7790.2690.4690.46-0.23%156,299
Nov 18, 202592.0092.0889.5690.6790.67-1.54%296,044
Nov 17, 202592.7593.1991.7292.0992.09-1.10%160,128
Nov 14, 202593.3895.7091.8093.1193.11-0.60%120,840
Nov 13, 202594.8595.6293.0293.6793.67-1.62%190,319
Nov 12, 202594.9096.5994.5495.2195.210.27%252,837
Nov 11, 202594.7095.9894.6594.9594.950.40%94,053
Nov 10, 202595.4095.7694.3194.5794.57-0.32%118,401
Nov 7, 202595.0795.3893.6994.8794.87-0.29%174,985
Nov 6, 202595.2496.0894.6095.1595.15-0.59%175,553
Nov 5, 202595.2596.0294.0495.7195.452.22%187,797
Nov 4, 202592.5893.9192.5893.6393.370.52%171,488
Nov 3, 202594.9194.9192.7493.1592.89-1.71%258,649
Oct 31, 202595.3095.7094.2394.7794.51-0.87%296,535
Oct 30, 202595.2398.4795.1895.6095.340.34%270,541
Oct 29, 202595.1597.6993.8295.2895.020.02%873,186
Oct 28, 202595.4596.8390.0095.2695.00-3.29%682,573
Oct 27, 202598.7499.6098.1098.5098.23-0.26%228,064
Oct 24, 2025100.00100.0098.6098.7698.49-0.51%163,195
Oct 23, 2025102.76102.7698.0399.2799.001.03%196,485
Oct 22, 202598.8799.0597.5998.2697.99-0.55%151,963
Oct 21, 202597.8399.4694.7598.8098.530.67%209,308
Oct 20, 202597.7598.3397.2498.1497.870.86%136,670
Oct 17, 202596.0597.5196.0597.3097.031.04%209,185
Oct 16, 202596.0796.4295.1596.3096.030.51%204,130
Oct 15, 202594.4096.1694.1295.8195.542.02%228,033
Oct 14, 202591.7994.0191.7993.9193.651.15%159,296
Oct 13, 202592.6393.5092.4992.8492.581.18%164,389
Oct 10, 202593.1994.1191.5391.7691.51-1.53%159,468
Oct 9, 202594.5294.6492.8893.1992.93-1.59%105,161
Oct 8, 202594.0194.8193.3194.7094.440.97%112,753
Oct 7, 202594.9095.6093.4893.7993.53-1.38%147,015
Oct 6, 202596.6297.3394.7795.1094.84-1.27%141,031
Oct 3, 202596.4297.4196.1196.3296.050.01%224,600
Oct 2, 202594.9896.3394.7996.3196.041.08%137,951
Oct 1, 202594.6695.6794.1195.2895.020.08%161,182
Sep 30, 202594.2595.2493.5995.2094.941.07%176,743
Sep 29, 202595.3895.3891.2694.1993.93-0.96%270,453
Sep 26, 202593.9895.2993.7895.1094.841.28%170,709
Sep 25, 202593.5094.2592.9493.9093.640.23%259,396
Sep 24, 202594.9895.3293.3393.6893.42-1.38%272,945
Sep 23, 202595.8397.0094.6494.9994.73-0.51%168,010
Sep 22, 202595.2995.8994.9195.4895.220.16%169,365
Sep 19, 202595.9795.9794.6295.3395.07-0.87%938,522
Sep 18, 202595.1996.4094.8296.1795.901.86%194,462
Sep 17, 202595.0596.5593.8394.4194.15-0.41%214,593
Sep 16, 202594.1695.0893.6994.8094.540.24%248,732
Sep 15, 202595.2395.6294.3294.5794.31-0.06%243,536
Sep 12, 202596.5096.5094.5594.6394.37-2.30%141,977
Sep 11, 202594.2696.9994.2696.8696.592.48%159,126