Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
107.80
-0.62 (-0.57%)
Nov 8, 2024, 4:00 PM EST - Market closed
Franklin Electric Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 324,062 |
Nov 6, 2024 | 107.88 | 110.97 | 104.47 | 110.03 | 109.78 | 9.16% | 413,075 |
Nov 5, 2024 | 98.59 | 101.11 | 98.59 | 100.80 | 100.57 | 1.89% | 211,098 |
Nov 4, 2024 | 97.60 | 99.82 | 97.60 | 98.93 | 98.70 | 1.47% | 260,083 |
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% | 250,094 |
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 | 102.31 | 0.94% | 200,449 |
Oct 25, 2024 | 102.80 | 102.81 | 101.29 | 101.60 | 101.37 | -0.28% | 88,292 |
Oct 24, 2024 | 101.83 | 102.54 | 101.21 | 101.89 | 101.66 | -0.14% | 103,783 |
Oct 23, 2024 | 101.86 | 102.52 | 101.23 | 102.03 | 101.80 | -0.36% | 87,573 |
Oct 22, 2024 | 103.39 | 103.61 | 102.26 | 102.40 | 102.16 | -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% | 165,588 |
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% | 109,766 |
Oct 15, 2024 | 106.23 | 106.83 | 104.88 | 105.18 | 104.94 | -1.15% | 123,784 |
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% | 108,359 |
Oct 10, 2024 | 103.82 | 103.99 | 102.84 | 103.81 | 103.57 | -1.08% | 137,393 |
Oct 9, 2024 | 104.06 | 105.25 | 103.82 | 104.94 | 104.70 | 0.98% | 97,399 |
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% | 109,372 |
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 | 102.85 | -0.61% | 92,261 |
Oct 2, 2024 | 103.26 | 104.32 | 102.85 | 103.72 | 103.48 | -0.16% | 113,852 |
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 | 102.83 | 0.45% | 185,421 |
Sep 24, 2024 | 102.93 | 103.27 | 101.58 | 102.61 | 102.37 | 0.10% | 111,166 |
Sep 23, 2024 | 102.72 | 103.70 | 102.43 | 102.51 | 102.27 | 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% | 167,568 |
Sep 18, 2024 | 100.39 | 104.06 | 100.39 | 101.40 | 101.17 | 1.28% | 311,776 |
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 | 98.24 | 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% | 211,899 |
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% | 179,497 |
Sep 5, 2024 | 98.05 | 98.40 | 96.55 | 97.00 | 96.78 | -1.37% | 169,474 |
Sep 4, 2024 | 99.34 | 99.54 | 97.94 | 98.35 | 98.12 | -1.36% | 128,414 |
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% | 102,987 |
Aug 29, 2024 | 103.36 | 103.62 | 102.33 | 102.90 | 102.66 | 0.64% | 129,260 |
Aug 28, 2024 | 102.31 | 103.71 | 101.95 | 102.25 | 102.02 | -0.03% | 112,991 |
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 | 102.47 | -0.03% | 82,707 |
Aug 23, 2024 | 100.97 | 103.67 | 100.65 | 102.74 | 102.50 | 2.52% | 131,270 |
Aug 22, 2024 | 100.74 | 101.28 | 99.94 | 100.21 | 99.98 | -0.65% | 64,262 |
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% | 97,556 |
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 | 98.62 | 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 | 98.42 | 0.32% | 131,203 |
Aug 8, 2024 | 97.28 | 98.40 | 96.59 | 98.34 | 98.11 | 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% | 171,675 |
Aug 2, 2024 | 99.55 | 100.45 | 99.10 | 99.83 | 99.60 | -2.44% | 258,175 |
Aug 1, 2024 | 105.66 | 106.17 | 101.17 | 102.33 | 102.10 | -4.02% | 189,834 |
Jul 31, 2024 | 106.50 | 108.39 | 104.58 | 106.62 | 106.12 | 0.65% | 371,537 |
Jul 30, 2024 | 105.42 | 106.57 | 104.50 | 105.93 | 105.43 | 1.23% | 154,687 |
Jul 29, 2024 | 106.23 | 106.79 | 103.72 | 104.64 | 104.15 | -1.49% | 158,599 |
Jul 26, 2024 | 104.57 | 106.65 | 104.57 | 106.22 | 105.72 | 2.38% | 172,822 |
Jul 25, 2024 | 101.78 | 105.40 | 101.65 | 103.75 | 103.26 | 2.64% | 316,001 |
Jul 24, 2024 | 99.47 | 102.50 | 98.83 | 101.08 | 100.60 | 1.26% | 230,044 |
Jul 23, 2024 | 100.26 | 101.56 | 97.17 | 99.82 | 99.35 | -4.29% | 309,577 |
Jul 22, 2024 | 102.91 | 104.51 | 101.92 | 104.29 | 103.80 | 1.74% | 181,725 |
Jul 19, 2024 | 103.81 | 104.23 | 102.27 | 102.51 | 102.03 | -1.07% | 172,134 |
Jul 18, 2024 | 103.42 | 106.05 | 103.42 | 103.62 | 103.13 | -0.69% | 118,466 |
Jul 17, 2024 | 103.69 | 106.33 | 103.69 | 104.34 | 103.85 | -0.26% | 189,636 |
Jul 16, 2024 | 102.05 | 104.84 | 102.05 | 104.61 | 104.12 | 3.62% | 194,511 |
Jul 15, 2024 | 99.85 | 102.70 | 98.90 | 100.96 | 100.48 | 2.12% | 193,361 |
Jul 12, 2024 | 99.42 | 99.82 | 98.41 | 98.86 | 98.39 | 0.72% | 144,115 |
Jul 11, 2024 | 97.83 | 99.15 | 96.98 | 98.15 | 97.69 | 2.37% | 164,428 |
Jul 10, 2024 | 93.94 | 96.08 | 93.94 | 95.88 | 95.43 | 2.38% | 113,295 |
Jul 9, 2024 | 94.48 | 95.02 | 93.36 | 93.65 | 93.21 | -1.24% | 220,962 |
Jul 8, 2024 | 95.63 | 96.16 | 94.72 | 94.83 | 94.38 | -0.12% | 138,051 |
Jul 5, 2024 | 94.87 | 95.49 | 94.08 | 94.94 | 94.49 | -0.37% | 131,431 |
Jul 3, 2024 | 95.50 | 96.12 | 95.10 | 95.29 | 94.84 | 0.29% | 68,903 |
Jul 2, 2024 | 94.29 | 95.56 | 94.29 | 95.01 | 94.56 | 1.11% | 121,631 |
Jul 1, 2024 | 96.65 | 96.65 | 93.75 | 93.97 | 93.53 | -2.44% | 189,910 |
Jun 28, 2024 | 97.17 | 97.81 | 95.25 | 96.32 | 95.86 | -0.01% | 450,422 |
Jun 27, 2024 | 96.27 | 96.71 | 95.92 | 96.33 | 95.87 | 0.58% | 101,904 |
Jun 26, 2024 | 95.79 | 96.67 | 95.47 | 95.77 | 95.32 | -0.49% | 148,338 |
Jun 25, 2024 | 97.38 | 97.38 | 95.86 | 96.24 | 95.79 | -1.50% | 157,999 |
Jun 24, 2024 | 97.20 | 98.79 | 97.17 | 97.71 | 97.25 | 0.38% | 103,742 |
Jun 21, 2024 | 97.68 | 97.68 | 96.38 | 97.34 | 96.88 | 0.12% | 452,258 |
Jun 20, 2024 | 96.89 | 98.19 | 96.89 | 97.22 | 96.76 | 0.21% | 87,906 |