Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	97.55	99.92	97.30	98.37	98.37	-0.35%	737,575
Dec 19, 2024	99.79	101.11	98.59	98.72	98.72	-0.59%	167,586
Dec 18, 2024	104.31	104.31	99.10	99.31	99.31	-4.50%	221,100
Dec 17, 2024	104.38	104.88	103.71	103.99	103.99	-1.05%	144,500
Dec 16, 2024	104.69	105.83	104.51	105.09	105.09	-0.02%	222,243
Dec 13, 2024	105.32	105.68	103.91	105.11	105.11	-0.77%	159,009
Dec 12, 2024	107.04	107.04	105.73	105.93	105.93	-1.33%	94,200
Dec 11, 2024	108.84	109.97	107.22	107.36	107.36	-0.40%	259,400
Dec 10, 2024	107.66	108.37	105.66	107.79	107.79	0.34%	126,200
Dec 9, 2024	106.67	108.00	106.67	107.43	107.43	0.81%	87,717
Dec 6, 2024	107.46	109.34	106.20	106.57	106.57	-0.37%	89,720
Dec 5, 2024	107.69	108.30	106.61	106.97	106.97	-0.85%	96,918
Dec 4, 2024	107.40	108.74	107.37	107.89	107.89	0.27%	166,415
Dec 3, 2024	108.67	110.42	106.62	107.60	107.60	-0.70%	170,939
Dec 2, 2024	108.33	109.89	106.82	108.36	108.36	0.06%	194,314
Nov 29, 2024	107.47	108.80	107.03	108.30	108.30	1.05%	197,200
Nov 27, 2024	108.26	110.25	106.69	107.17	107.17	-0.81%	136,800
Nov 26, 2024	109.70	110.58	107.83	108.04	108.04	-2.14%	154,400
Nov 25, 2024	109.95	111.94	109.95	110.40	110.40	1.23%	307,100
Nov 22, 2024	107.37	109.17	106.90	109.06	109.06	2.27%	135,046
Nov 21, 2024	104.95	106.84	104.89	106.64	106.64	1.73%	123,000
Nov 20, 2024	105.02	105.33	103.44	104.83	104.83	-0.48%	149,900
Nov 19, 2024	104.76	105.86	104.76	105.34	105.34	-0.74%	137,100
Nov 18, 2024	106.20	108.75	105.47	106.12	106.12	0.03%	92,700
Nov 15, 2024	107.11	107.23	105.59	106.09	106.09	-0.57%	105,242
Nov 14, 2024	109.33	109.88	106.28	106.70	106.70	-2.25%	114,239
Nov 13, 2024	109.26	110.11	108.61	109.16	109.16	0.32%	152,400
Nov 12, 2024	109.71	110.47	108.45	108.81	108.81	-1.23%	307,100
Nov 11, 2024	109.04	110.36	108.59	110.17	110.17	2.20%	134,100
Nov 8, 2024	108.62	108.80	107.19	107.80	107.80	-0.57%	227,645
Nov 7, 2024	109.75	109.75	107.32	108.42	108.42	-1.46%	324,100
Nov 6, 2024	107.88	110.97	104.47	110.03	109.78	9.16%	413,100
Nov 5, 2024	98.59	101.11	98.59	100.80	100.57	1.89%	211,100
Nov 4, 2024	97.60	99.82	97.60	98.93	98.71	1.47%	260,100
Nov 1, 2024	96.08	97.63	95.99	97.50	97.28	1.87%	197,827
Oct 31, 2024	95.85	97.29	95.57	95.71	95.49	-0.82%	250,100
Oct 30, 2024	96.11	97.99	96.04	96.50	96.28	0.43%	175,646
Oct 29, 2024	93.81	98.51	91.67	96.09	95.87	-6.30%	267,029
Oct 28, 2024	102.77	103.99	102.54	102.55	102.32	0.94%	200,449
Oct 25, 2024	102.80	102.81	101.29	101.60	101.37	-0.28%	88,300
Oct 24, 2024	101.83	102.54	101.21	101.89	101.66	-0.14%	103,800
Oct 23, 2024	101.86	102.52	101.23	102.03	101.80	-0.36%	87,600
Oct 22, 2024	103.39	103.61	102.26	102.40	102.17	-1.30%	92,801
Oct 21, 2024	104.71	104.75	103.40	103.75	103.51	-0.75%	399,440
Oct 18, 2024	105.91	105.91	104.39	104.53	104.29	-0.97%	165,600
Oct 17, 2024	106.21	106.34	104.91	105.55	105.31	-0.16%	86,314
Oct 16, 2024	106.06	106.74	105.49	105.72	105.48	0.51%	109,800
Oct 15, 2024	106.23	106.83	104.88	105.18	104.94	-1.15%	123,800
Oct 14, 2024	105.09	106.58	104.82	106.40	106.16	1.04%	74,028
Oct 11, 2024	103.76	105.50	103.19	105.31	105.07	1.44%	108,400
Oct 10, 2024	103.82	103.99	102.84	103.81	103.57	-1.08%	137,400
Oct 9, 2024	104.06	105.25	103.82	104.94	104.70	0.98%	97,400
Oct 8, 2024	104.78	105.33	103.72	103.92	103.68	-0.62%	74,721
Oct 7, 2024	103.07	104.76	102.70	104.57	104.33	0.80%	109,400
Oct 4, 2024	104.54	105.03	102.77	103.74	103.50	0.63%	185,210
Oct 3, 2024	102.95	103.42	102.33	103.09	102.86	-0.61%	92,261
Oct 2, 2024	103.26	104.32	102.85	103.72	103.48	-0.16%	113,900
Oct 1, 2024	104.59	105.12	102.87	103.89	103.65	-0.89%	120,231
Sep 30, 2024	104.46	105.32	103.48	104.82	104.58	-0.19%	195,444
Sep 27, 2024	106.50	107.10	104.76	105.02	104.78	-0.45%	126,106
Sep 26, 2024	104.20	105.74	104.07	105.49	105.25	2.35%	179,712
Sep 25, 2024	102.96	103.36	102.30	103.07	102.84	0.45%	185,421
Sep 24, 2024	102.93	103.27	101.58	102.61	102.38	0.10%	111,200
Sep 23, 2024	102.72	103.70	102.43	102.51	102.28	0.22%	122,936
Sep 20, 2024	103.46	103.46	101.81	102.29	102.06	-1.55%	839,333
Sep 19, 2024	103.34	103.98	102.49	103.90	103.66	2.47%	167,600
Sep 18, 2024	100.39	104.06	100.39	101.40	101.17	1.28%	311,800
Sep 17, 2024	99.14	100.62	98.56	100.12	99.89	1.68%	190,623
Sep 16, 2024	97.73	98.55	97.22	98.47	98.25	1.35%	154,035
Sep 13, 2024	96.26	97.70	96.16	97.16	96.94	1.46%	157,611
Sep 12, 2024	95.80	96.07	94.53	95.76	95.54	0.57%	241,225
Sep 11, 2024	95.05	95.27	93.01	95.22	95.00	-0.52%	296,943
Sep 10, 2024	95.83	96.55	94.85	95.72	95.50	0.14%	211,900
Sep 9, 2024	95.29	95.79	94.57	95.59	95.37	0.06%	313,846
Sep 6, 2024	97.16	97.82	95.22	95.53	95.31	-1.52%	179,500
Sep 5, 2024	98.05	98.40	96.55	97.00	96.78	-1.37%	169,500
Sep 4, 2024	99.34	99.54	97.94	98.35	98.13	-1.36%	128,415
Sep 3, 2024	102.61	103.65	99.34	99.71	99.48	-4.00%	156,207
Aug 30, 2024	102.96	104.02	102.19	103.86	103.62	0.93%	103,000
Aug 29, 2024	103.36	103.62	102.33	102.90	102.67	0.64%	129,300
Aug 28, 2024	102.31	103.71	101.95	102.25	102.02	-0.03%	113,000
Aug 27, 2024	102.45	102.45	101.30	102.28	102.05	-0.42%	80,833
Aug 26, 2024	103.57	104.23	102.58	102.71	102.48	-0.03%	82,707
Aug 23, 2024	100.97	103.67	100.65	102.74	102.51	2.52%	131,270
Aug 22, 2024	100.74	101.28	99.94	100.21	99.98	-0.65%	64,300
Aug 21, 2024	100.13	101.11	98.69	100.87	100.64	1.51%	81,749
Aug 20, 2024	100.26	100.26	98.74	99.37	99.14	-0.71%	69,902
Aug 19, 2024	99.80	100.24	99.20	100.08	99.85	0.52%	75,037
Aug 16, 2024	99.49	100.72	98.83	99.56	99.33	-0.06%	123,913
Aug 15, 2024	100.05	100.77	99.10	99.62	99.39	1.82%	97,600
Aug 14, 2024	98.80	99.74	97.17	97.84	97.62	-1.02%	100,935
Aug 13, 2024	97.76	99.20	96.93	98.85	98.63	2.11%	100,514
Aug 12, 2024	98.50	98.78	96.21	96.81	96.59	-1.87%	78,239
Aug 9, 2024	98.05	98.88	97.19	98.65	98.43	0.32%	131,203
Aug 8, 2024	97.28	98.40	96.59	98.34	98.12	2.48%	149,112
Aug 7, 2024	98.11	99.52	95.86	95.96	95.74	-1.24%	148,746
Aug 6, 2024	96.52	97.96	96.16	97.16	96.94	0.68%	427,736
Aug 5, 2024	95.61	97.54	94.47	96.50	96.28	-3.34%	171,700
Aug 2, 2024	99.55	100.45	99.10	99.83	99.60	-2.44%	258,200
Aug 1, 2024	105.66	106.17	101.17	102.33	102.10	-4.02%	189,834