Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
84.61
-1.71 (-1.98%)
At close: Jun 13, 2025, 4:00 PM
84.80
+0.19 (0.22%)
After-hours: Jun 13, 2025, 4:24 PM EDT
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 85.24 | 85.92 | 84.31 | 84.61 | 84.61 | -1.98% | 275,029 |
| Jun 12, 2025 | 86.29 | 86.70 | 85.79 | 86.32 | 86.32 | -0.67% | 172,182 |
| Jun 11, 2025 | 87.89 | 88.38 | 86.44 | 86.90 | 86.90 | -0.40% | 268,418 |
| Jun 10, 2025 | 87.17 | 87.76 | 86.28 | 87.25 | 87.25 | 0.48% | 229,106 |
| Jun 9, 2025 | 87.29 | 87.57 | 86.33 | 86.83 | 86.83 | 0.34% | 237,084 |
| Jun 6, 2025 | 86.79 | 87.07 | 85.87 | 86.54 | 86.54 | 0.99% | 220,602 |
| Jun 5, 2025 | 86.28 | 86.33 | 85.54 | 85.69 | 85.69 | -0.53% | 259,485 |
| Jun 4, 2025 | 86.56 | 86.83 | 85.97 | 86.15 | 86.15 | -0.65% | 218,175 |
| Jun 3, 2025 | 85.64 | 86.76 | 85.14 | 86.71 | 86.71 | 1.25% | 172,561 |
| Jun 2, 2025 | 86.14 | 86.46 | 84.82 | 85.64 | 85.64 | -0.87% | 324,011 |
| May 30, 2025 | 86.28 | 86.99 | 85.89 | 86.39 | 86.39 | -0.24% | 267,034 |
| May 29, 2025 | 86.49 | 87.03 | 85.67 | 86.60 | 86.60 | 0.92% | 170,267 |
| May 28, 2025 | 87.06 | 87.13 | 85.56 | 85.81 | 85.81 | -1.70% | 259,745 |
| May 27, 2025 | 85.67 | 87.44 | 85.28 | 87.29 | 87.29 | 3.03% | 235,726 |
| May 23, 2025 | 84.82 | 85.64 | 83.42 | 84.72 | 84.72 | -1.89% | 181,834 |
| May 22, 2025 | 86.60 | 87.32 | 86.22 | 86.35 | 86.35 | -0.94% | 202,526 |
| May 21, 2025 | 87.84 | 88.28 | 87.03 | 87.17 | 87.17 | -1.77% | 221,233 |
| May 20, 2025 | 89.30 | 89.33 | 88.51 | 88.74 | 88.74 | -0.68% | 145,662 |
| May 19, 2025 | 88.74 | 89.50 | 88.01 | 89.35 | 89.35 | -0.68% | 194,471 |
| May 16, 2025 | 88.58 | 90.20 | 87.41 | 89.96 | 89.96 | 1.63% | 320,731 |
| May 15, 2025 | 88.02 | 89.82 | 87.32 | 88.52 | 88.52 | 0.65% | 318,487 |
| May 14, 2025 | 89.14 | 89.21 | 87.91 | 87.95 | 87.95 | -1.93% | 265,592 |
| May 13, 2025 | 90.39 | 90.39 | 89.53 | 89.68 | 89.68 | -0.01% | 301,633 |
| May 12, 2025 | 91.07 | 91.07 | 89.01 | 89.69 | 89.69 | 3.19% | 354,915 |
| May 9, 2025 | 87.66 | 88.38 | 86.45 | 86.92 | 86.92 | -0.86% | 163,456 |
| May 8, 2025 | 86.36 | 88.67 | 86.36 | 87.67 | 87.67 | 1.85% | 169,785 |
| May 7, 2025 | 87.73 | 87.88 | 85.53 | 86.08 | 85.82 | -0.57% | 254,560 |
| May 6, 2025 | 86.62 | 87.22 | 86.01 | 86.57 | 86.31 | -1.27% | 207,381 |
| May 5, 2025 | 87.40 | 88.93 | 87.40 | 87.68 | 87.42 | -0.76% | 233,715 |
| May 2, 2025 | 86.57 | 88.46 | 86.57 | 88.35 | 88.08 | 3.51% | 208,980 |
| May 1, 2025 | 84.63 | 85.97 | 84.25 | 85.35 | 85.09 | 0.46% | 337,397 |
| Apr 30, 2025 | 84.66 | 85.44 | 82.28 | 84.96 | 84.70 | 0.21% | 454,509 |
| Apr 29, 2025 | 81.00 | 86.18 | 78.87 | 84.78 | 84.53 | -4.37% | 636,032 |
| Apr 28, 2025 | 89.11 | 89.92 | 88.01 | 88.65 | 88.38 | -0.58% | 199,058 |
| Apr 25, 2025 | 88.75 | 89.32 | 88.29 | 89.17 | 88.90 | -0.21% | 132,714 |
| Apr 24, 2025 | 88.47 | 89.56 | 87.68 | 89.36 | 89.09 | 1.67% | 187,490 |
| Apr 23, 2025 | 88.98 | 90.66 | 87.42 | 87.89 | 87.63 | 1.20% | 390,698 |
| Apr 22, 2025 | 85.71 | 87.58 | 84.78 | 86.85 | 86.59 | 2.71% | 574,774 |
| Apr 21, 2025 | 85.81 | 85.90 | 83.63 | 84.56 | 84.31 | -2.37% | 211,725 |
| Apr 17, 2025 | 87.01 | 87.52 | 86.28 | 86.61 | 86.35 | -0.67% | 257,427 |
| Apr 16, 2025 | 88.87 | 89.47 | 86.32 | 87.19 | 86.93 | -1.93% | 279,456 |
| Apr 15, 2025 | 89.23 | 90.84 | 88.77 | 88.91 | 88.64 | -0.25% | 221,467 |
| Apr 14, 2025 | 90.54 | 90.70 | 88.01 | 89.13 | 88.86 | -0.28% | 226,516 |
| Apr 11, 2025 | 88.83 | 90.35 | 87.27 | 89.38 | 89.11 | 0.93% | 230,529 |
| Apr 10, 2025 | 88.16 | 89.38 | 86.11 | 88.56 | 88.29 | -2.60% | 572,395 |
| Apr 9, 2025 | 83.13 | 92.02 | 82.69 | 90.92 | 90.65 | 7.97% | 431,737 |
| Apr 8, 2025 | 87.81 | 89.32 | 83.24 | 84.21 | 83.96 | -1.52% | 309,583 |
| Apr 7, 2025 | 85.30 | 89.86 | 83.31 | 85.51 | 85.25 | -2.21% | 453,424 |
| Apr 4, 2025 | 88.02 | 89.36 | 85.56 | 87.44 | 87.18 | -4.82% | 543,912 |
| Apr 3, 2025 | 92.34 | 94.06 | 90.73 | 91.87 | 91.59 | -4.17% | 489,363 |