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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 2024108.62108.80107.19107.80107.80-0.57%227,645
Nov 7, 2024109.75109.75107.32108.42108.42-1.46%324,062
Nov 6, 2024107.88110.97104.47110.03109.789.16%413,075
Nov 5, 202498.59101.1198.59100.80100.571.89%211,098
Nov 4, 202497.6099.8297.6098.9398.701.47%260,083
Nov 1, 202496.0897.6395.9997.5097.281.87%197,827
Oct 31, 202495.8597.2995.5795.7195.49-0.82%250,094
Oct 30, 202496.1197.9996.0496.5096.280.43%175,646
Oct 29, 202493.8198.5191.6796.0995.87-6.30%267,029
Oct 28, 2024102.77103.99102.54102.55102.310.94%200,449
Oct 25, 2024102.80102.81101.29101.60101.37-0.28%88,292
Oct 24, 2024101.83102.54101.21101.89101.66-0.14%103,783
Oct 23, 2024101.86102.52101.23102.03101.80-0.36%87,573
Oct 22, 2024103.39103.61102.26102.40102.16-1.30%92,801
Oct 21, 2024104.71104.75103.40103.75103.51-0.75%399,440
Oct 18, 2024105.91105.91104.39104.53104.29-0.97%165,588
Oct 17, 2024106.21106.34104.91105.55105.31-0.16%86,314
Oct 16, 2024106.06106.74105.49105.72105.480.51%109,766
Oct 15, 2024106.23106.83104.88105.18104.94-1.15%123,784
Oct 14, 2024105.09106.58104.82106.40106.161.04%74,028
Oct 11, 2024103.76105.50103.19105.31105.071.44%108,359
Oct 10, 2024103.82103.99102.84103.81103.57-1.08%137,393
Oct 9, 2024104.06105.25103.82104.94104.700.98%97,399
Oct 8, 2024104.78105.33103.72103.92103.68-0.62%74,721
Oct 7, 2024103.07104.76102.70104.57104.330.80%109,372
Oct 4, 2024104.54105.03102.77103.74103.500.63%185,210
Oct 3, 2024102.95103.42102.33103.09102.85-0.61%92,261
Oct 2, 2024103.26104.32102.85103.72103.48-0.16%113,852
Oct 1, 2024104.59105.12102.87103.89103.65-0.89%120,231
Sep 30, 2024104.46105.32103.48104.82104.58-0.19%195,444
Sep 27, 2024106.50107.10104.76105.02104.78-0.45%126,106
Sep 26, 2024104.20105.74104.07105.49105.252.35%179,712
Sep 25, 2024102.96103.36102.30103.07102.830.45%185,421
Sep 24, 2024102.93103.27101.58102.61102.370.10%111,166
Sep 23, 2024102.72103.70102.43102.51102.270.22%122,936
Sep 20, 2024103.46103.46101.81102.29102.06-1.55%839,333
Sep 19, 2024103.34103.98102.49103.90103.662.47%167,568
Sep 18, 2024100.39104.06100.39101.40101.171.28%311,776
Sep 17, 202499.14100.6298.56100.1299.891.68%190,623
Sep 16, 202497.7398.5597.2298.4798.241.35%154,035
Sep 13, 202496.2697.7096.1697.1696.941.46%157,611
Sep 12, 202495.8096.0794.5395.7695.540.57%241,225
Sep 11, 202495.0595.2793.0195.2295.00-0.52%296,943
Sep 10, 202495.8396.5594.8595.7295.500.14%211,899
Sep 9, 202495.2995.7994.5795.5995.370.06%313,846
Sep 6, 202497.1697.8295.2295.5395.31-1.52%179,497
Sep 5, 202498.0598.4096.5597.0096.78-1.37%169,474
Sep 4, 202499.3499.5497.9498.3598.12-1.36%128,414
Sep 3, 2024102.61103.6599.3499.7199.48-4.00%156,207
Aug 30, 2024102.96104.02102.19103.86103.620.93%102,987
Aug 29, 2024103.36103.62102.33102.90102.660.64%129,260
Aug 28, 2024102.31103.71101.95102.25102.02-0.03%112,991
Aug 27, 2024102.45102.45101.30102.28102.05-0.42%80,833
Aug 26, 2024103.57104.23102.58102.71102.47-0.03%82,707
Aug 23, 2024100.97103.67100.65102.74102.502.52%131,270
Aug 22, 2024100.74101.2899.94100.2199.98-0.65%64,262
Aug 21, 2024100.13101.1198.69100.87100.641.51%81,749
Aug 20, 2024100.26100.2698.7499.3799.14-0.71%69,902
Aug 19, 202499.80100.2499.20100.0899.850.52%75,037
Aug 16, 202499.49100.7298.8399.5699.33-0.06%123,913
Aug 15, 2024100.05100.7799.1099.6299.391.82%97,556
Aug 14, 202498.8099.7497.1797.8497.62-1.02%100,935
Aug 13, 202497.7699.2096.9398.8598.622.11%100,514
Aug 12, 202498.5098.7896.2196.8196.59-1.87%78,239
Aug 9, 202498.0598.8897.1998.6598.420.32%131,203
Aug 8, 202497.2898.4096.5998.3498.112.48%149,112
Aug 7, 202498.1199.5295.8695.9695.74-1.24%148,746
Aug 6, 202496.5297.9696.1697.1696.940.68%427,736
Aug 5, 202495.6197.5494.4796.5096.28-3.34%171,675
Aug 2, 202499.55100.4599.1099.8399.60-2.44%258,175
Aug 1, 2024105.66106.17101.17102.33102.10-4.02%189,834
Jul 31, 2024106.50108.39104.58106.62106.120.65%371,537
Jul 30, 2024105.42106.57104.50105.93105.431.23%154,687
Jul 29, 2024106.23106.79103.72104.64104.15-1.49%158,599
Jul 26, 2024104.57106.65104.57106.22105.722.38%172,822
Jul 25, 2024101.78105.40101.65103.75103.262.64%316,001
Jul 24, 202499.47102.5098.83101.08100.601.26%230,044
Jul 23, 2024100.26101.5697.1799.8299.35-4.29%309,577
Jul 22, 2024102.91104.51101.92104.29103.801.74%181,725
Jul 19, 2024103.81104.23102.27102.51102.03-1.07%172,134
Jul 18, 2024103.42106.05103.42103.62103.13-0.69%118,466
Jul 17, 2024103.69106.33103.69104.34103.85-0.26%189,636
Jul 16, 2024102.05104.84102.05104.61104.123.62%194,511
Jul 15, 202499.85102.7098.90100.96100.482.12%193,361
Jul 12, 202499.4299.8298.4198.8698.390.72%144,115
Jul 11, 202497.8399.1596.9898.1597.692.37%164,428
Jul 10, 202493.9496.0893.9495.8895.432.38%113,295
Jul 9, 202494.4895.0293.3693.6593.21-1.24%220,962
Jul 8, 202495.6396.1694.7294.8394.38-0.12%138,051
Jul 5, 202494.8795.4994.0894.9494.49-0.37%131,431
Jul 3, 202495.5096.1295.1095.2994.840.29%68,903
Jul 2, 202494.2995.5694.2995.0194.561.11%121,631
Jul 1, 202496.6596.6593.7593.9793.53-2.44%189,910
Jun 28, 202497.1797.8195.2596.3295.86-0.01%450,422
Jun 27, 202496.2796.7195.9296.3395.870.58%101,904
Jun 26, 202495.7996.6795.4795.7795.32-0.49%148,338
Jun 25, 202497.3897.3895.8696.2495.79-1.50%157,999
Jun 24, 202497.2098.7997.1797.7197.250.38%103,742
Jun 21, 202497.6897.6896.3897.3496.880.12%452,258
Jun 20, 202496.8998.1996.8997.2296.760.21%87,906