Franklin Electric Co., Inc. (FELE)

Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	100.82	100.82	98.52	99.44	99.44	-0.75%	214,756
Apr 30, 2026	101.50	101.73	98.61	100.19	100.19	-1.65%	371,003
Apr 29, 2026	102.30	105.28	101.40	101.87	101.87	-1.15%	311,124
Apr 28, 2026	103.89	104.99	97.59	103.05	103.05	-0.43%	576,995
Apr 27, 2026	102.45	103.81	101.97	103.50	103.50	1.53%	427,985
Apr 24, 2026	101.26	102.26	100.60	101.94	101.94	0.32%	1,000,977
Apr 23, 2026	99.44	101.80	99.44	101.61	101.61	2.73%	237,434
Apr 22, 2026	101.34	101.70	98.16	98.91	98.91	-2.11%	415,570
Apr 21, 2026	100.33	101.52	100.16	101.04	101.04	0.32%	276,699
Apr 20, 2026	101.10	101.39	99.60	100.72	100.72	-0.94%	346,560
Apr 17, 2026	100.73	103.61	100.58	101.68	101.68	2.58%	714,520
Apr 16, 2026	99.63	100.98	98.70	99.12	99.12	-1.04%	246,208
Apr 15, 2026	102.41	102.51	99.68	100.16	100.16	-2.85%	216,305
Apr 14, 2026	103.10	103.70	102.04	103.10	103.10	-0.15%	171,881
Apr 13, 2026	100.81	103.96	100.80	103.25	103.25	2.52%	292,172
Apr 10, 2026	100.54	100.88	99.75	100.71	100.71	0.17%	139,300
Apr 9, 2026	98.63	100.88	98.63	100.54	100.54	1.22%	161,682
Apr 8, 2026	98.20	99.72	98.20	99.33	99.33	3.95%	235,051
Apr 7, 2026	93.93	95.89	93.41	95.56	95.56	1.25%	306,114
Apr 6, 2026	92.75	94.39	90.96	94.38	94.38	1.28%	189,709
Apr 2, 2026	92.50	94.32	91.34	93.19	93.19	-0.46%	239,355
Apr 1, 2026	92.66	93.85	92.60	93.62	93.62	1.57%	253,600
Mar 31, 2026	90.92	92.85	89.71	92.17	92.17	1.80%	344,816
Mar 30, 2026	91.23	91.23	89.65	90.54	90.54	0.10%	194,901
Mar 27, 2026	91.48	91.82	90.20	90.45	90.45	-1.66%	160,588
Mar 26, 2026	92.99	94.00	91.79	91.98	91.98	-1.54%	155,334
Mar 25, 2026	94.14	94.54	92.74	93.42	93.42	0.04%	188,868
Mar 24, 2026	91.17	93.47	90.93	93.38	93.38	1.35%	292,390
Mar 23, 2026	92.71	93.25	91.91	92.14	92.14	2.50%	274,546
Mar 20, 2026	91.38	91.47	89.54	89.89	89.89	-1.61%	869,748
Mar 19, 2026	90.45	91.84	89.76	91.36	91.36	-0.01%	260,901
Mar 18, 2026	91.31	92.37	91.09	91.37	91.37	-0.61%	252,723
Mar 17, 2026	92.17	92.58	90.56	91.93	91.93	0.43%	179,290
Mar 16, 2026	91.94	92.30	91.07	91.54	91.54	0.69%	172,081
Mar 13, 2026	92.16	93.55	90.00	90.91	90.91	-0.37%	234,534
Mar 12, 2026	92.51	92.51	90.83	91.25	91.25	-2.53%	254,597
Mar 11, 2026	93.97	94.85	92.88	93.62	93.62	-1.21%	241,981
Mar 10, 2026	94.41	96.07	94.35	94.77	94.77	-0.55%	159,650
Mar 9, 2026	93.89	95.60	91.89	95.29	95.29	-0.47%	367,874
Mar 6, 2026	96.04	98.10	94.86	95.74	95.74	-2.52%	250,816
Mar 5, 2026	100.25	101.04	97.27	98.22	98.22	-3.21%	244,340
Mar 4, 2026	100.42	101.84	99.14	101.48	101.48	1.36%	276,321
Mar 3, 2026	97.37	100.70	97.20	100.12	100.12	0.63%	497,663
Mar 2, 2026	98.30	99.90	97.21	99.49	99.49	-0.13%	300,409
Feb 27, 2026	99.39	100.06	96.62	99.62	99.62	0.29%	592,214
Feb 26, 2026	98.70	99.82	96.21	99.33	99.33	0.73%	496,318
Feb 25, 2026	98.94	100.20	97.92	98.61	98.61	-0.31%	424,276
Feb 24, 2026	96.43	98.93	96.42	98.92	98.92	3.78%	434,439
Feb 23, 2026	95.11	95.73	94.68	95.32	95.32	-0.54%	466,455
Feb 20, 2026	94.80	95.92	94.17	95.84	95.84	1.19%	494,644

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.