Franklin Electric Co., Inc. (FELE)

NASDAQ: FELE · Real-Time Price · USD

109.92

+2.96 (2.77%)

At close: Aug 4, 2026, 4:00 PM EDT

109.92

0.00 (0.00%)

After-hours: Aug 4, 2026, 4:04 PM EDT

Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	107.41	110.17	106.88	109.86	-	2.71%	181,218
Aug 3, 2026	104.95	107.17	104.95	106.96	106.96	2.14%	232,428
Jul 31, 2026	103.70	104.79	102.62	104.72	104.72	1.21%	326,907
Jul 30, 2026	106.82	107.93	102.22	103.47	103.47	-1.81%	270,557
Jul 29, 2026	109.54	111.42	104.44	105.38	105.38	-3.95%	564,431
Jul 28, 2026	111.88	115.82	109.65	109.71	109.71	4.06%	658,501
Jul 27, 2026	106.05	107.26	104.58	105.43	105.43	-0.15%	497,899
Jul 24, 2026	106.31	107.28	105.36	105.59	105.59	0.01%	269,588
Jul 23, 2026	103.88	105.90	103.79	105.58	105.58	0.87%	338,136
Jul 22, 2026	103.93	105.26	103.82	104.67	104.67	0.71%	212,249
Jul 21, 2026	104.99	104.99	103.35	103.93	103.93	-0.35%	202,175
Jul 20, 2026	105.78	105.80	103.48	104.29	104.29	-1.30%	207,994
Jul 17, 2026	106.83	108.25	105.49	105.66	105.66	-1.92%	272,937
Jul 16, 2026	103.92	107.88	103.92	107.73	107.73	3.21%	321,302
Jul 15, 2026	104.37	104.70	103.60	104.38	104.38	-0.09%	362,768
Jul 14, 2026	104.85	105.17	103.39	104.47	104.47	1.22%	369,628
Jul 13, 2026	103.40	104.54	103.01	103.21	103.21	-0.41%	189,823
Jul 10, 2026	101.54	104.82	101.54	103.63	103.63	1.91%	276,797
Jul 9, 2026	102.06	102.94	100.58	101.69	101.69	0.42%	206,969
Jul 8, 2026	102.25	103.88	100.59	101.26	101.26	-1.47%	205,087
Jul 7, 2026	105.38	105.38	102.09	102.77	102.77	-2.48%	246,463
Jul 6, 2026	104.71	105.69	104.06	105.38	105.38	0.23%	264,106
Jul 2, 2026	105.53	105.86	103.86	105.14	105.14	-0.13%	299,840
Jul 1, 2026	107.25	107.25	105.11	105.28	105.28	-1.78%	213,360
Jun 30, 2026	106.16	107.89	105.48	107.19	107.19	1.61%	216,672
Jun 29, 2026	106.67	107.01	105.35	105.49	105.49	-2.22%	371,719
Jun 26, 2026	108.88	108.88	107.46	107.89	107.89	-0.91%	823,436
Jun 25, 2026	105.54	109.32	105.52	108.88	108.88	3.81%	262,871
Jun 24, 2026	104.19	106.27	103.78	104.88	104.88	1.21%	299,307
Jun 23, 2026	103.93	104.91	102.42	103.63	103.63	-0.79%	251,658
Jun 22, 2026	104.77	105.32	103.49	104.46	104.46	0.25%	254,268
Jun 18, 2026	104.82	105.92	103.33	104.20	104.20	0.92%	1,030,339
Jun 17, 2026	102.98	103.80	100.39	103.25	103.25	-0.27%	379,900
Jun 16, 2026	104.28	105.50	103.06	103.53	103.53	0.03%	239,307
Jun 15, 2026	104.12	105.09	103.31	103.50	103.50	-0.06%	210,233
Jun 12, 2026	104.18	104.18	102.04	103.57	103.57	1.37%	184,122
Jun 11, 2026	100.73	102.46	99.67	102.17	102.17	2.55%	164,403
Jun 10, 2026	101.91	103.09	99.61	99.63	99.63	-2.92%	299,645
Jun 9, 2026	100.80	103.90	100.80	102.63	102.63	2.54%	315,742
Jun 8, 2026	99.08	100.80	98.38	100.09	100.09	1.55%	297,181
Jun 5, 2026	98.00	99.27	97.33	98.56	98.56	0.49%	329,919
Jun 4, 2026	99.60	99.87	97.95	98.08	98.08	-0.52%	210,799
Jun 3, 2026	99.53	99.91	98.43	98.59	98.59	-1.38%	229,288
Jun 2, 2026	97.44	100.22	97.27	99.97	99.97	2.60%	290,234
Jun 1, 2026	97.12	99.21	95.52	97.44	97.44	-0.96%	265,375
May 29, 2026	98.82	99.56	98.10	98.38	98.38	-0.72%	271,370
May 28, 2026	100.59	100.87	98.96	99.09	99.09	-2.05%	309,433
May 27, 2026	100.79	102.00	100.55	101.16	101.16	0.51%	365,812
May 26, 2026	98.57	101.10	98.57	100.65	100.65	2.41%	367,735
May 22, 2026	96.82	98.50	96.38	98.28	98.28	1.65%	202,238