Skip to main content
logo
Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
97.11
+0.11 (0.11%)
Jan 5, 2026, 9:30 AM EST - Market open

Franklin Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202695.5397.0294.8397.0097.001.54%197,413
Dec 31, 202596.9897.0495.4995.5395.53-1.71%122,932
Dec 30, 202597.7497.9297.0197.1997.19-0.63%97,400
Dec 29, 202599.3899.3897.5597.8197.81-1.41%121,342
Dec 26, 202599.2199.5798.3699.2199.21-0.19%148,790
Dec 24, 202599.32100.2299.2399.4099.40-0.18%151,068
Dec 23, 202597.9699.9197.9699.5899.581.53%265,552
Dec 22, 202597.3298.7897.3298.0898.080.78%208,952
Dec 19, 202597.9597.9596.7297.3297.32-0.41%927,118
Dec 18, 202597.5098.1196.9897.7297.720.43%259,397
Dec 17, 202597.2698.7796.9297.3097.30-0.21%315,090
Dec 16, 202598.0098.2496.7897.5097.50-0.27%279,212
Dec 15, 202596.1297.8395.9997.7697.761.78%253,721
Dec 12, 202596.5997.2195.8796.0596.05-0.94%330,981
Dec 11, 202595.9897.4495.9496.9696.961.53%298,394
Dec 10, 202592.5596.2192.2695.5095.503.53%275,396
Dec 9, 202593.4994.0592.2092.2492.24-1.36%134,682
Dec 8, 202594.4794.8893.0693.5193.51-0.65%134,340
Dec 5, 202594.4495.0093.9494.1294.12-0.41%249,415
Dec 4, 202595.1396.1494.2994.5194.51-0.95%144,482
Dec 3, 202595.6698.1895.2495.4295.420.15%209,798
Dec 2, 202594.7395.6393.9295.2895.281.15%289,085
Dec 1, 202594.4395.1593.2994.2094.20-1.00%229,026
Nov 28, 202595.9797.0094.6095.1595.15-1.05%164,963
Nov 26, 202594.9196.7794.7696.1696.161.00%929,823
Nov 25, 202593.0796.3693.0795.2195.212.86%393,826
Nov 24, 202592.6993.7491.0692.5692.56-0.53%611,259
Nov 21, 202591.1394.0591.1393.0593.052.16%182,873
Nov 20, 202591.6092.4190.5491.0891.080.69%167,558
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