Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	100.46	101.60	99.74	101.46	101.46	1.37%	171,338
Feb 7, 2025	100.69	100.89	99.02	100.09	100.09	-0.60%	197,094
Feb 6, 2025	100.94	101.28	99.79	100.69	100.69	-0.12%	178,723
Feb 5, 2025	99.83	101.13	99.46	100.81	100.55	1.03%	113,814
Feb 4, 2025	98.86	100.03	98.86	99.78	99.52	0.54%	144,249
Feb 3, 2025	100.90	101.33	97.13	99.24	98.98	-0.75%	186,382
Jan 31, 2025	99.23	100.70	98.57	99.99	99.73	0.64%	249,368
Jan 30, 2025	99.33	100.44	98.85	99.35	99.09	0.81%	244,770
Jan 29, 2025	98.55	99.99	98.11	98.55	98.29	-0.66%	251,929
Jan 28, 2025	99.15	100.09	99.08	99.20	98.94	-0.53%	185,339
Jan 27, 2025	98.77	100.43	98.47	99.73	99.47	1.18%	317,619
Jan 24, 2025	98.54	99.15	97.97	98.57	98.31	-0.46%	203,236
Jan 23, 2025	99.54	100.25	98.47	99.03	98.77	-0.82%	142,746
Jan 22, 2025	100.21	100.92	99.71	99.85	99.59	-1.01%	134,849
Jan 21, 2025	99.83	101.24	99.34	100.87	100.61	2.01%	193,767
Jan 17, 2025	99.22	99.77	98.73	98.89	98.63	0.76%	171,573
Jan 16, 2025	97.20	98.92	97.00	98.14	97.88	0.39%	225,649
Jan 15, 2025	99.46	99.46	97.75	97.76	97.50	0.39%	146,637
Jan 14, 2025	96.00	97.62	95.96	97.38	97.12	1.69%	171,588
Jan 13, 2025	92.23	96.19	92.20	95.76	95.51	2.55%	177,537
Jan 10, 2025	93.43	94.12	92.88	93.38	93.14	-1.71%	194,201
Jan 8, 2025	94.20	95.14	93.09	95.00	94.75	0.11%	123,689
Jan 7, 2025	96.59	97.55	93.92	94.90	94.65	-1.58%	163,960
Jan 6, 2025	96.46	97.56	95.97	96.42	96.17	0.02%	146,241
Jan 3, 2025	95.89	97.72	95.04	96.40	96.15	0.54%	132,797
Jan 2, 2025	98.12	98.12	95.62	95.88	95.63	-1.61%	118,577
Dec 31, 2024	98.07	98.69	97.24	97.45	97.19	0.17%	95,410
Dec 30, 2024	97.43	98.16	96.12	97.28	97.03	-0.68%	214,922
Dec 27, 2024	98.59	99.08	97.26	97.95	97.69	-1.11%	106,422
Dec 26, 2024	98.75	99.40	98.05	99.05	98.79	0.15%	94,511
Dec 24, 2024	97.88	98.90	97.42	98.90	98.64	1.07%	36,783
Dec 23, 2024	98.23	98.75	97.07	97.85	97.59	-0.53%	113,686
Dec 20, 2024	97.55	99.92	97.30	98.37	98.11	-0.35%	738,662
Dec 19, 2024	99.79	101.11	98.59	98.72	98.46	-0.59%	167,586
Dec 18, 2024	104.31	104.31	99.10	99.31	99.05	-4.50%	221,053
Dec 17, 2024	104.38	104.88	103.71	103.99	103.72	-1.05%	144,479
Dec 16, 2024	104.69	105.83	104.51	105.09	104.81	-0.02%	222,243
Dec 13, 2024	105.32	105.68	103.91	105.11	104.83	-0.77%	159,009
Dec 12, 2024	107.04	107.04	105.73	105.93	105.65	-1.33%	94,185
Dec 11, 2024	108.84	109.97	107.22	107.36	107.08	-0.39%	259,361
Dec 10, 2024	107.66	108.37	105.66	107.79	107.50	0.33%	126,193
Dec 9, 2024	106.67	108.00	106.67	107.43	107.15	0.81%	87,717
Dec 6, 2024	107.46	109.34	106.20	106.57	106.29	-0.37%	89,720
Dec 5, 2024	107.69	108.30	106.61	106.97	106.69	-0.85%	96,918
Dec 4, 2024	107.40	108.74	107.37	107.89	107.61	0.27%	166,415
Dec 3, 2024	108.67	110.42	106.62	107.60	107.32	-0.70%	170,939
Dec 2, 2024	108.33	109.89	106.82	108.36	108.08	0.06%	194,314
Nov 29, 2024	107.47	108.80	107.03	108.30	108.02	1.05%	197,174
Nov 27, 2024	108.26	110.25	106.69	107.17	106.89	-0.81%	136,755
Nov 26, 2024	109.70	110.58	107.83	108.04	107.76	-2.14%	154,384
Nov 25, 2024	109.95	111.94	109.95	110.40	110.11	1.23%	307,083
Nov 22, 2024	107.37	109.17	106.90	109.06	108.77	2.27%	135,046
Nov 21, 2024	104.95	106.84	104.89	106.64	106.36	1.73%	122,964
Nov 20, 2024	105.02	105.33	103.44	104.83	104.56	-0.48%	149,858
Nov 19, 2024	104.76	105.86	104.76	105.34	105.06	-0.74%	137,069
Nov 18, 2024	106.20	108.75	105.47	106.12	105.84	0.03%	92,676
Nov 15, 2024	107.11	107.23	105.59	106.09	105.81	-0.57%	105,242
Nov 14, 2024	109.33	109.88	106.28	106.70	106.42	-2.25%	114,239
Nov 13, 2024	109.26	110.11	108.61	109.16	108.87	0.32%	152,376
Nov 12, 2024	109.71	110.47	108.45	108.81	108.52	-1.23%	307,072
Nov 11, 2024	109.04	110.36	108.59	110.17	109.88	2.20%	134,053
Nov 8, 2024	108.62	108.80	107.19	107.80	107.52	-0.57%	227,645
Nov 7, 2024	109.75	109.75	107.32	108.42	108.14	-1.46%	324,062
Nov 6, 2024	107.88	110.97	104.47	110.03	109.49	9.16%	413,075
Nov 5, 2024	98.59	101.11	98.59	100.80	100.30	1.89%	211,098
Nov 4, 2024	97.60	99.82	97.60	98.93	98.44	1.47%	260,083
Nov 1, 2024	96.08	97.63	95.99	97.50	97.02	1.87%	197,827
Oct 31, 2024	95.85	97.29	95.57	95.71	95.24	-0.82%	250,094
Oct 30, 2024	96.11	97.99	96.04	96.50	96.03	0.43%	175,646
Oct 29, 2024	93.81	98.51	91.67	96.09	95.62	-6.30%	267,029
Oct 28, 2024	102.77	103.99	102.54	102.55	102.05	0.94%	200,449
Oct 25, 2024	102.80	102.81	101.29	101.60	101.10	-0.28%	88,292
Oct 24, 2024	101.83	102.54	101.21	101.89	101.39	-0.14%	103,783
Oct 23, 2024	101.86	102.52	101.23	102.03	101.53	-0.36%	87,573
Oct 22, 2024	103.39	103.61	102.26	102.40	101.90	-1.30%	92,801
Oct 21, 2024	104.71	104.75	103.40	103.75	103.24	-0.75%	399,440
Oct 18, 2024	105.91	105.91	104.39	104.53	104.02	-0.97%	165,588
Oct 17, 2024	106.21	106.34	104.91	105.55	105.03	-0.16%	86,314
Oct 16, 2024	106.06	106.74	105.49	105.72	105.20	0.51%	109,766
Oct 15, 2024	106.23	106.83	104.88	105.18	104.66	-1.15%	123,784
Oct 14, 2024	105.09	106.58	104.82	106.40	105.88	1.04%	74,028
Oct 11, 2024	103.76	105.50	103.19	105.31	104.79	1.44%	108,359
Oct 10, 2024	103.82	103.99	102.84	103.81	103.30	-1.08%	137,393
Oct 9, 2024	104.06	105.25	103.82	104.94	104.42	0.98%	97,399
Oct 8, 2024	104.78	105.33	103.72	103.92	103.41	-0.62%	74,721
Oct 7, 2024	103.07	104.76	102.70	104.57	104.06	0.80%	109,372
Oct 4, 2024	104.54	105.03	102.77	103.74	103.23	0.63%	185,210
Oct 3, 2024	102.95	103.42	102.33	103.09	102.58	-0.61%	92,261
Oct 2, 2024	103.26	104.32	102.85	103.72	103.21	-0.16%	113,852
Oct 1, 2024	104.59	105.12	102.87	103.89	103.38	-0.89%	120,231
Sep 30, 2024	104.46	105.32	103.48	104.82	104.30	-0.19%	195,444
Sep 27, 2024	106.50	107.10	104.76	105.02	104.50	-0.45%	126,106
Sep 26, 2024	104.20	105.74	104.07	105.49	104.97	2.35%	179,712