Skip to main content
logo
Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
95.24
-0.47 (-0.49%)
Nov 6, 2025, 9:30 AM EST - Market open

Franklin Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202595.2596.0294.0495.7195.712.22%187,797
Nov 4, 202592.5893.9192.5893.6393.630.52%171,488
Nov 3, 202594.9194.9192.7493.1593.15-1.71%258,649
Oct 31, 202595.3095.7094.2394.7794.77-0.87%296,535
Oct 30, 202595.2398.4795.1895.6095.600.34%270,541
Oct 29, 202595.1597.6993.8295.2895.280.02%873,186
Oct 28, 202595.4596.8390.0095.2695.26-3.29%682,573
Oct 27, 202598.7499.6098.1098.5098.50-0.26%228,064
Oct 24, 2025100.00100.0098.6098.7698.76-0.51%163,195
Oct 23, 2025102.76102.7698.0399.2799.271.03%196,485
Oct 22, 202598.8799.0597.5998.2698.26-0.55%151,963
Oct 21, 202597.8399.4694.7598.8098.800.67%209,308
Oct 20, 202597.7598.3397.2498.1498.140.86%136,670
Oct 17, 202596.0597.5196.0597.3097.301.04%209,185
Oct 16, 202596.0796.4295.1596.3096.300.51%204,130
Oct 15, 202594.4096.1694.1295.8195.812.02%228,033
Oct 14, 202591.7994.0191.7993.9193.911.15%159,296
Oct 13, 202592.6393.5092.4992.8492.841.18%164,389
Oct 10, 202593.1994.1191.5391.7691.76-1.53%159,468
Oct 9, 202594.5294.6492.8893.1993.19-1.59%105,161
Oct 8, 202594.0194.8193.3194.7094.700.97%112,753
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