Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	91.48	91.82	90.61	91.26	-	-0.78%	28,430
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
Feb 19, 2026	91.16	95.11	90.70	94.71	94.71	4.21%	652,832
Feb 18, 2026	93.27	93.75	90.18	90.88	90.88	-2.26%	605,578
Feb 17, 2026	98.32	99.24	91.71	92.98	92.98	-14.65%	1,180,686
Feb 13, 2026	109.86	110.40	108.81	108.94	108.94	-0.84%	454,291
Feb 12, 2026	110.36	111.53	109.41	109.86	109.86	0.23%	405,920
Feb 11, 2026	109.00	109.76	108.37	109.61	109.61	1.13%	379,480
Feb 10, 2026	107.43	109.11	107.31	108.39	108.39	0.42%	532,855
Feb 9, 2026	107.70	108.72	106.97	107.94	107.94	0.36%	354,059
Feb 6, 2026	105.34	108.03	105.34	107.55	107.55	2.51%	347,056
Feb 5, 2026	104.03	105.54	103.30	104.92	104.92	0.54%	383,280
Feb 4, 2026	103.41	105.10	102.91	104.36	104.08	1.63%	392,742
Feb 3, 2026	101.77	103.76	100.68	102.69	102.41	0.61%	448,345
Feb 2, 2026	99.74	102.40	98.92	102.07	101.80	2.46%	475,664
Jan 30, 2026	97.98	100.05	97.47	99.62	99.35	1.00%	442,634
Jan 29, 2026	98.58	99.20	97.87	98.63	98.37	0.48%	408,410
Jan 28, 2026	99.77	99.77	97.77	98.16	97.90	-1.73%	444,630
Jan 27, 2026	100.20	100.79	98.80	99.89	99.62	-0.52%	674,107
Jan 26, 2026	101.10	101.32	100.06	100.41	100.14	0.21%	290,444
Jan 23, 2026	101.84	101.84	99.64	100.20	99.93	-1.88%	246,863
Jan 22, 2026	101.02	102.27	100.49	102.12	101.85	1.59%	335,697
Jan 21, 2026	98.66	101.14	98.45	100.52	100.25	2.87%	264,797
Jan 20, 2026	99.25	99.44	94.88	97.72	97.46	-2.78%	438,222
Jan 16, 2026	100.32	100.52	99.80	100.51	100.24	0.06%	219,745
Jan 15, 2026	99.49	100.64	98.00	100.45	100.18	1.28%	357,275