Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	97.98	99.23	97.37	98.65	98.65	2.26%	288,704
Oct 1, 2026	95.65	97.22	94.76	96.47	96.47	0.60%	179,448
Sep 30, 2026	97.33	97.33	95.84	95.89	95.89	-0.76%	218,580
Sep 29, 2026	97.65	98.13	96.26	96.62	96.62	-0.98%	297,788
Sep 28, 2026	96.79	98.40	96.22	97.58	97.58	0.53%	293,129
Sep 25, 2026	97.20	98.16	96.78	97.07	97.07	0.24%	394,029
Sep 24, 2026	95.96	97.10	95.07	96.84	96.84	0.56%	331,944
Sep 23, 2026	95.45	96.92	95.10	96.30	96.30	0.32%	240,900
Sep 22, 2026	96.39	96.51	95.32	95.99	95.99	0.82%	292,191
Sep 21, 2026	96.45	96.45	95.09	95.21	95.21	-0.31%	219,510
Sep 18, 2026	96.20	96.88	95.41	95.51	95.51	-0.72%	1,164,333
Sep 17, 2026	97.61	97.61	95.57	96.20	96.20	0.10%	251,517
Sep 16, 2026	96.40	97.68	95.59	96.10	96.10	0.16%	457,242
Sep 15, 2026	96.78	96.78	95.43	95.95	95.95	-0.15%	277,021
Sep 14, 2026	96.55	97.17	95.81	96.09	96.09	-1.78%	291,763
Sep 11, 2026	98.40	99.24	97.45	97.83	97.83	0.71%	279,023
Sep 10, 2026	97.40	97.40	95.77	97.14	97.14	-1.14%	260,202
Sep 9, 2026	98.43	99.85	98.10	98.26	98.26	-0.88%	283,593
Sep 8, 2026	99.87	100.15	99.01	99.13	99.13	-0.63%	222,188
Sep 4, 2026	98.69	100.14	98.69	99.76	99.76	0.49%	158,312
Sep 3, 2026	98.50	99.59	97.58	99.27	99.27	1.72%	244,539
Sep 2, 2026	98.58	99.13	97.28	97.59	97.59	-0.85%	434,580
Sep 1, 2026	98.94	99.07	97.20	98.43	98.43	-1.66%	153,379
Aug 31, 2026	100.34	100.34	99.50	100.09	100.09	-0.47%	126,229
Aug 28, 2026	102.14	102.99	100.01	100.56	100.56	-1.55%	123,651
Aug 27, 2026	101.75	102.27	100.77	102.14	102.14	-0.39%	106,525
Aug 26, 2026	102.39	102.96	101.41	102.54	102.54	0.71%	126,790
Aug 25, 2026	104.00	104.00	101.64	101.82	101.82	-1.29%	133,709
Aug 24, 2026	104.23	105.10	102.61	103.15	103.15	-0.91%	102,484
Aug 21, 2026	104.05	104.24	102.39	104.10	104.10	0.81%	135,473
Aug 20, 2026	102.54	105.51	102.51	103.26	103.26	-0.78%	223,088
Aug 19, 2026	103.13	104.52	101.87	104.07	104.07	2.08%	365,272
Aug 18, 2026	103.93	104.97	101.84	101.95	101.95	-1.99%	191,108
Aug 17, 2026	105.17	105.75	103.90	104.02	104.02	-1.65%	294,717
Aug 14, 2026	105.48	106.38	104.72	105.77	105.77	-0.16%	147,047
Aug 13, 2026	108.53	108.53	105.70	105.94	105.94	-1.40%	180,477
Aug 12, 2026	108.35	108.35	106.25	107.44	107.44	-0.34%	141,205
Aug 11, 2026	108.30	109.50	106.90	107.81	107.81	0.35%	240,326
Aug 10, 2026	108.62	109.42	107.16	107.43	107.43	-1.85%	174,827
Aug 7, 2026	109.10	110.00	109.10	109.46	109.46	0.12%	132,853
Aug 6, 2026	110.08	110.92	108.47	109.33	109.33	-0.40%	168,098
Aug 5, 2026	110.04	110.73	109.41	110.05	109.77	0.12%	308,029
Aug 4, 2026	107.41	110.20	106.88	109.92	109.64	2.77%	466,736
Aug 3, 2026	104.95	107.17	104.95	106.96	106.69	2.14%	232,431
Jul 31, 2026	103.70	104.79	102.62	104.72	104.45	1.21%	326,907
Jul 30, 2026	106.82	107.93	102.22	103.47	103.21	-1.81%	270,559
Jul 29, 2026	109.54	111.42	104.44	105.38	105.11	-3.95%	564,443
Jul 28, 2026	111.88	115.82	109.65	109.71	109.43	4.06%	659,790
Jul 27, 2026	106.05	107.26	104.58	105.43	105.16	-0.15%	497,901
Jul 24, 2026	106.31	107.28	105.36	105.59	105.32	0.01%	269,590