Franklin Electric Co., Inc. (FELE)

NASDAQ: FELE · Real-Time Price · USD

104.47

+1.26 (1.22%)

At close: Jul 14, 2026, 4:00 PM EDT

104.18

-0.29 (-0.28%)

After-hours: Jul 14, 2026, 5:55 PM EDT

Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	104.85	105.17	103.39	104.47	104.47	1.22%	358,699
Jul 13, 2026	103.40	104.54	103.01	103.21	103.21	-0.41%	189,809
Jul 10, 2026	101.54	104.82	101.54	103.63	103.63	1.91%	276,797
Jul 9, 2026	102.06	102.94	100.58	101.69	101.69	0.42%	200,990
Jul 8, 2026	102.25	103.88	100.59	101.26	101.26	-1.47%	200,002
Jul 7, 2026	105.38	105.38	102.09	102.77	102.77	-2.48%	246,463
Jul 6, 2026	104.71	105.69	104.06	105.38	105.38	0.23%	264,056
Jul 2, 2026	105.53	105.86	103.86	105.14	105.14	-0.13%	299,840
Jul 1, 2026	107.25	107.25	105.11	105.28	105.28	-1.78%	213,360
Jun 30, 2026	106.16	107.89	105.48	107.19	107.19	1.61%	216,672
Jun 29, 2026	106.67	107.01	105.35	105.49	105.49	-2.22%	371,719
Jun 26, 2026	108.88	108.88	107.46	107.89	107.89	-0.91%	823,436
Jun 25, 2026	105.54	109.32	105.52	108.88	108.88	3.81%	262,871
Jun 24, 2026	104.19	106.27	103.78	104.88	104.88	1.21%	299,307
Jun 23, 2026	103.93	104.91	102.42	103.63	103.63	-0.79%	251,658
Jun 22, 2026	104.77	105.32	103.49	104.46	104.46	0.25%	254,268
Jun 18, 2026	104.82	105.92	103.33	104.20	104.20	0.92%	1,030,339
Jun 17, 2026	102.98	103.80	100.39	103.25	103.25	-0.27%	379,900
Jun 16, 2026	104.28	105.50	103.06	103.53	103.53	0.03%	239,307
Jun 15, 2026	104.12	105.09	103.31	103.50	103.50	-0.06%	210,233
Jun 12, 2026	104.18	104.18	102.04	103.57	103.57	1.37%	184,122
Jun 11, 2026	100.73	102.46	99.67	102.17	102.17	2.55%	164,403
Jun 10, 2026	101.91	103.09	99.61	99.63	99.63	-2.92%	299,645
Jun 9, 2026	100.80	103.90	100.80	102.63	102.63	2.54%	315,742
Jun 8, 2026	99.08	100.80	98.38	100.09	100.09	1.55%	297,181
Jun 5, 2026	98.00	99.27	97.33	98.56	98.56	0.49%	329,919
Jun 4, 2026	99.60	99.87	97.95	98.08	98.08	-0.52%	210,799
Jun 3, 2026	99.53	99.91	98.43	98.59	98.59	-1.38%	229,288
Jun 2, 2026	97.44	100.22	97.27	99.97	99.97	2.60%	290,234
Jun 1, 2026	97.12	99.21	95.52	97.44	97.44	-0.96%	265,375
May 29, 2026	98.82	99.56	98.10	98.38	98.38	-0.72%	271,370
May 28, 2026	100.59	100.87	98.96	99.09	99.09	-2.05%	309,433
May 27, 2026	100.79	102.00	100.55	101.16	101.16	0.51%	365,812
May 26, 2026	98.57	101.10	98.57	100.65	100.65	2.41%	367,735
May 22, 2026	96.82	98.50	96.38	98.28	98.28	1.65%	202,238
May 21, 2026	96.80	96.99	94.96	96.68	96.68	-0.43%	230,004
May 20, 2026	95.63	97.28	94.96	97.10	97.10	1.78%	291,098
May 19, 2026	97.00	97.60	95.31	95.40	95.40	-2.05%	145,637
May 18, 2026	96.49	97.61	95.99	97.40	97.40	1.38%	204,833
May 15, 2026	97.93	97.93	95.97	96.07	96.07	-2.27%	194,114
May 14, 2026	97.99	98.83	97.70	98.30	98.30	0.96%	185,031
May 13, 2026	97.66	97.88	96.71	97.37	97.37	-0.47%	230,920
May 12, 2026	99.49	99.49	97.31	97.83	97.83	-1.19%	173,975
May 11, 2026	99.81	100.48	98.32	99.01	99.01	-0.33%	277,693
May 8, 2026	99.94	100.74	98.16	99.34	99.34	-0.60%	221,706
May 7, 2026	101.12	102.34	99.88	99.94	99.94	-0.75%	390,527
May 6, 2026	101.42	101.59	100.09	100.98	100.70	0.97%	175,862
May 5, 2026	99.21	100.89	99.07	100.01	99.73	1.13%	189,726
May 4, 2026	98.83	100.42	98.28	98.89	98.62	-0.55%	350,846
May 1, 2026	100.82	100.82	98.52	99.44	99.16	-0.75%	218,251