Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
87.74
+0.89 (1.02%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Franklin Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 88.98 | 90.66 | 87.42 | 87.89 | 87.89 | 1.20% | 390,698 |
| Apr 22, 2025 | 85.71 | 87.58 | 84.78 | 86.85 | 86.85 | 2.71% | 574,774 |
| Apr 21, 2025 | 85.81 | 85.90 | 83.63 | 84.56 | 84.56 | -2.37% | 211,725 |
| Apr 17, 2025 | 87.01 | 87.52 | 86.28 | 86.61 | 86.61 | -0.67% | 257,427 |
| Apr 16, 2025 | 88.87 | 89.47 | 86.32 | 87.19 | 87.19 | -1.93% | 279,456 |
| Apr 15, 2025 | 89.23 | 90.84 | 88.77 | 88.91 | 88.91 | -0.25% | 221,467 |
| Apr 14, 2025 | 90.54 | 90.70 | 88.01 | 89.13 | 89.13 | -0.28% | 226,516 |
| Apr 11, 2025 | 88.83 | 90.35 | 87.27 | 89.38 | 89.38 | 0.93% | 230,529 |
| Apr 10, 2025 | 88.16 | 89.38 | 86.11 | 88.56 | 88.56 | -2.60% | 572,395 |
| Apr 9, 2025 | 83.13 | 92.02 | 82.69 | 90.92 | 90.92 | 7.97% | 431,737 |
| Apr 8, 2025 | 87.81 | 89.32 | 83.24 | 84.21 | 84.21 | -1.52% | 309,583 |
| Apr 7, 2025 | 85.30 | 89.86 | 83.31 | 85.51 | 85.51 | -2.21% | 453,424 |
| Apr 4, 2025 | 88.02 | 89.36 | 85.56 | 87.44 | 87.44 | -4.82% | 543,912 |
| Apr 3, 2025 | 92.34 | 94.06 | 90.73 | 91.87 | 91.87 | -4.17% | 489,363 |
| Apr 2, 2025 | 93.93 | 96.09 | 93.93 | 95.87 | 95.87 | 0.80% | 168,824 |
| Apr 1, 2025 | 93.67 | 95.88 | 93.43 | 95.11 | 95.11 | 1.31% | 207,532 |
| Mar 31, 2025 | 93.93 | 94.50 | 92.82 | 93.88 | 93.88 | -0.76% | 284,592 |
| Mar 28, 2025 | 97.03 | 98.59 | 94.18 | 94.60 | 94.60 | -2.67% | 211,901 |
| 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 |