Skip to main content
logo
Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
93.97
+0.18 (0.19%)
Oct 8, 2025, 10:07 AM EDT - Market open

Franklin Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202594.9095.6093.4893.7993.79-1.38%147,015
Oct 6, 202596.6297.3394.7795.1095.10-1.27%141,031
Oct 3, 202596.4297.4196.1196.3296.320.01%224,600
Oct 2, 202594.9896.3394.7996.3196.311.08%137,951
Oct 1, 202594.6695.6794.1195.2895.280.08%161,182
Sep 30, 202594.2595.2493.5995.2095.201.07%176,743
Sep 29, 202595.3895.3891.2694.1994.19-0.96%270,453
Sep 26, 202593.9895.2993.7895.1095.101.28%170,709
Sep 25, 202593.5094.2592.9493.9093.900.23%259,396
Sep 24, 202594.9895.3293.3393.6893.68-1.38%272,945
Sep 23, 202595.8397.0094.6494.9994.99-0.51%168,010
Sep 22, 202595.2995.8994.9195.4895.480.16%169,365
Sep 19, 202595.9795.9794.6295.3395.33-0.87%938,522
Sep 18, 202595.1996.4094.8296.1796.171.86%194,462
Sep 17, 202595.0596.5593.8394.4194.41-0.41%214,593
Sep 16, 202594.1695.0893.6994.8094.800.24%248,732
Sep 15, 202595.2395.6294.3294.5794.57-0.06%243,536
Sep 12, 202596.5096.5094.5594.6394.63-2.30%141,977
Sep 11, 202594.2696.9994.2696.8696.862.48%159,126
Sep 10, 202594.4095.5194.1394.5294.52-0.16%152,473
Sep 9, 202597.5797.5791.8194.6794.67-3.01%189,079
Sep 8, 202597.9998.2296.5997.6197.610.01%187,032
Sep 5, 202598.18100.0097.2097.6097.60-0.29%142,461
Sep 4, 202596.6498.1095.9197.8897.881.40%174,354
Sep 3, 202596.0496.9995.9096.5396.53-0.09%235,352
Sep 2, 202596.8796.9395.8396.6296.62-1.27%173,529
Aug 29, 202598.9499.2797.4797.8697.86-1.07%163,661
Aug 28, 202599.7099.7098.1398.9298.92-0.55%140,860
Aug 27, 202598.4099.6698.2499.4799.470.64%369,954
Aug 26, 202598.2799.4797.3898.8498.840.45%187,393
Aug 25, 202599.4399.6098.2198.4098.40-1.20%342,199
Aug 22, 202596.3299.8096.1999.6099.604.01%222,960
Aug 21, 202595.7796.4995.1695.7695.76-0.05%158,552
Aug 20, 202597.6198.6195.7995.8195.81-1.90%147,693
Aug 19, 202596.7197.7796.7197.6797.671.14%224,222
Aug 18, 202595.4696.5895.3896.5796.570.78%168,063
Aug 15, 202596.7996.7995.2595.8295.82-0.64%291,748
Aug 14, 202597.6997.8295.4096.4496.44-2.62%257,019
Aug 13, 202596.7199.3396.7199.0399.032.78%342,410
Aug 12, 202593.6696.5393.6396.3596.353.56%278,970
Aug 11, 202592.2693.1391.8593.0493.040.99%170,795
Aug 8, 202593.4293.9092.0192.1392.13-1.29%140,713
Aug 7, 202593.6594.4793.0193.3393.33-0.82%182,482
Aug 6, 202594.4395.1593.7094.1093.83-0.57%217,489
Aug 5, 202593.9095.3093.6794.6494.370.94%260,441
Aug 4, 202593.4493.7993.0093.7693.500.65%208,018
Aug 1, 202592.6293.4891.7593.1592.89-0.85%313,667
Jul 31, 202593.6794.8793.4893.9593.68-0.51%384,658
Jul 30, 202596.2196.8994.0394.4394.16-1.59%315,235
Jul 29, 202595.0097.0893.0095.9695.692.75%440,504