Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	98.50	99.46	97.58	99.16	-	1.60%	64,223
Sep 2, 2026	98.58	99.13	97.28	97.59	97.59	-0.85%	434,562
Sep 1, 2026	98.94	99.07	97.20	98.43	98.43	-1.66%	153,377
Aug 31, 2026	100.34	100.34	99.50	100.09	100.09	-0.47%	126,227
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
Jul 23, 2026	103.88	105.90	103.79	105.58	105.31	0.87%	338,136
Jul 22, 2026	103.93	105.26	103.82	104.67	104.40	0.71%	212,249
Jul 21, 2026	104.99	104.99	103.35	103.93	103.67	-0.35%	202,175
Jul 20, 2026	105.78	105.80	103.48	104.29	104.02	-1.30%	207,994
Jul 17, 2026	106.83	108.25	105.49	105.66	105.39	-1.92%	272,937
Jul 16, 2026	103.92	107.88	103.92	107.73	107.46	3.21%	321,302
Jul 15, 2026	104.37	104.70	103.60	104.38	104.11	-0.09%	362,768
Jul 14, 2026	104.85	105.17	103.39	104.47	104.20	1.22%	369,628
Jul 13, 2026	103.40	104.54	103.01	103.21	102.95	-0.41%	189,823
Jul 10, 2026	101.54	104.82	101.54	103.63	103.37	1.91%	276,797
Jul 9, 2026	102.06	102.94	100.58	101.69	101.43	0.42%	206,969
Jul 8, 2026	102.25	103.88	100.59	101.26	101.00	-1.47%	205,087
Jul 7, 2026	105.38	105.38	102.09	102.77	102.51	-2.48%	246,463
Jul 6, 2026	104.71	105.69	104.06	105.38	105.11	0.23%	264,106
Jul 2, 2026	105.53	105.86	103.86	105.14	104.87	-0.13%	299,840
Jul 1, 2026	107.25	107.25	105.11	105.28	105.01	-1.78%	213,360
Jun 30, 2026	106.16	107.89	105.48	107.19	106.92	1.61%	216,672
Jun 29, 2026	106.67	107.01	105.35	105.49	105.22	-2.22%	371,719
Jun 26, 2026	108.88	108.88	107.46	107.89	107.62	-0.91%	823,436
Jun 25, 2026	105.54	109.32	105.52	108.88	108.60	3.81%	262,871