Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	107.43	109.11	107.31	108.39	108.39	0.42%	373,306
Feb 9, 2026	107.70	108.72	106.97	107.94	107.94	0.36%	353,985
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
Jan 14, 2026	99.81	100.01	98.50	99.18	98.91	-0.42%	244,416
Jan 13, 2026	100.19	100.94	97.88	99.60	99.33	-0.29%	229,229
Jan 12, 2026	99.88	100.34	99.53	99.89	99.62	-0.04%	179,144
Jan 9, 2026	100.90	102.00	99.10	99.93	99.66	-0.56%	347,722
Jan 8, 2026	97.78	100.73	97.55	100.49	100.22	2.56%	261,423
Jan 7, 2026	100.19	100.19	97.23	97.98	97.72	-1.83%	184,172
Jan 6, 2026	97.68	100.28	97.24	99.81	99.54	2.02%	218,223
Jan 5, 2026	96.63	99.10	96.63	97.83	97.57	0.86%	158,253
Jan 2, 2026	95.53	97.02	94.83	97.00	96.74	1.54%	197,416
Dec 31, 2025	96.98	97.04	95.49	95.53	95.27	-1.71%	126,332
Dec 30, 2025	97.74	97.92	97.01	97.19	96.93	-0.63%	97,400
Dec 29, 2025	99.38	99.38	97.55	97.81	97.55	-1.41%	128,861
Dec 26, 2025	99.21	99.57	98.36	99.21	98.94	-0.19%	148,790
Dec 24, 2025	99.32	100.22	99.23	99.40	99.13	-0.18%	162,580
Dec 23, 2025	97.96	99.91	97.96	99.58	99.31	1.53%	265,552
Dec 22, 2025	97.32	98.78	97.32	98.08	97.82	0.78%	208,952
Dec 19, 2025	97.95	97.95	96.72	97.32	97.06	-0.41%	937,478
Dec 18, 2025	97.50	98.11	96.98	97.72	97.46	0.43%	259,397
Dec 17, 2025	97.26	98.77	96.92	97.30	97.04	-0.21%	315,090
Dec 16, 2025	98.00	98.24	96.78	97.50	97.24	-0.27%	279,212
Dec 15, 2025	96.12	97.83	95.99	97.76	97.50	1.78%	253,721
Dec 12, 2025	96.59	97.21	95.87	96.05	95.79	-0.94%	330,981
Dec 11, 2025	95.98	97.44	95.94	96.96	96.70	1.53%	298,394
Dec 10, 2025	92.55	96.21	92.26	95.50	95.24	3.53%	275,396
Dec 9, 2025	93.49	94.05	92.20	92.24	91.99	-1.36%	134,682
Dec 8, 2025	94.47	94.88	93.06	93.51	93.26	-0.65%	134,340
Dec 5, 2025	94.44	95.00	93.94	94.12	93.87	-0.41%	249,415
Dec 4, 2025	95.13	96.14	94.29	94.51	94.26	-0.95%	144,482
Dec 3, 2025	95.66	98.18	95.24	95.42	95.16	0.15%	209,798
Dec 2, 2025	94.73	95.63	93.92	95.28	95.02	1.15%	289,085
Dec 1, 2025	94.43	95.15	93.29	94.20	93.95	-1.00%	229,026
Nov 28, 2025	95.97	97.00	94.60	95.15	94.89	-1.05%	164,963