Franklin Electric Co., Inc. (FELE)

Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	99.08	100.80	98.38	100.09	100.09	1.55%	262,025
Jun 5, 2026	98.00	99.27	97.33	98.56	98.56	0.49%	297,855
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%	280,429
Jun 1, 2026	97.12	99.21	95.52	97.44	97.44	-0.96%	265,374
May 29, 2026	98.82	99.56	98.10	98.38	98.38	-0.72%	268,086
May 28, 2026	100.59	100.87	98.96	99.09	99.09	-2.05%	302,744
May 27, 2026	100.79	102.00	100.55	101.16	101.16	0.51%	362,918
May 26, 2026	98.57	101.10	98.57	100.65	100.65	2.41%	366,611
May 22, 2026	96.82	98.50	96.38	98.28	98.28	1.65%	189,134
May 21, 2026	96.80	96.99	94.96	96.68	96.68	-0.43%	230,003
May 20, 2026	95.63	97.28	94.96	97.10	97.10	1.78%	291,098
May 19, 2026	97.00	97.60	95.31	95.40	95.40	-2.05%	145,637
May 18, 2026	96.49	97.61	95.99	97.40	97.40	1.38%	204,833
May 15, 2026	97.93	97.93	95.97	96.07	96.07	-2.27%	194,114
May 14, 2026	97.99	98.83	97.70	98.30	98.30	0.96%	185,031
May 13, 2026	97.66	97.88	96.71	97.37	97.37	-0.47%	230,920
May 12, 2026	99.49	99.49	97.31	97.83	97.83	-1.19%	173,975
May 11, 2026	99.81	100.48	98.32	99.01	99.01	-0.33%	277,693
May 8, 2026	99.94	100.74	98.16	99.34	99.34	-0.60%	221,706
May 7, 2026	101.12	102.34	99.88	99.94	99.94	-0.75%	390,527
May 6, 2026	101.42	101.59	100.09	100.98	100.70	0.97%	175,862
May 5, 2026	99.21	100.89	99.07	100.01	99.73	1.13%	189,726
May 4, 2026	98.83	100.42	98.28	98.89	98.62	-0.55%	350,846
May 1, 2026	100.82	100.82	98.52	99.44	99.16	-0.75%	218,251
Apr 30, 2026	101.50	101.73	98.61	100.19	99.91	-1.65%	379,279
Apr 29, 2026	102.30	105.28	101.40	101.87	101.59	-1.15%	311,124
Apr 28, 2026	103.89	104.99	97.59	103.05	102.76	-0.43%	576,995
Apr 27, 2026	102.45	103.81	101.97	103.50	103.21	1.53%	427,985
Apr 24, 2026	101.26	102.26	100.60	101.94	101.66	0.32%	1,000,977
Apr 23, 2026	99.44	101.80	99.44	101.61	101.33	2.73%	237,434
Apr 22, 2026	101.34	101.70	98.16	98.91	98.64	-2.11%	415,570
Apr 21, 2026	100.33	101.52	100.16	101.04	100.76	0.32%	276,699
Apr 20, 2026	101.10	101.39	99.60	100.72	100.44	-0.94%	346,560
Apr 17, 2026	100.73	103.61	100.58	101.68	101.40	2.58%	714,520
Apr 16, 2026	99.63	100.98	98.70	99.12	98.85	-1.04%	246,208
Apr 15, 2026	102.41	102.51	99.68	100.16	99.88	-2.85%	216,305
Apr 14, 2026	103.10	103.70	102.04	103.10	102.81	-0.15%	171,881
Apr 13, 2026	100.81	103.96	100.80	103.25	102.96	2.52%	292,172
Apr 10, 2026	100.54	100.88	99.75	100.71	100.43	0.17%	139,300
Apr 9, 2026	98.63	100.88	98.63	100.54	100.26	1.22%	161,682
Apr 8, 2026	98.20	99.72	98.20	99.33	99.05	3.95%	235,051
Apr 7, 2026	93.93	95.89	93.41	95.56	95.30	1.25%	306,114
Apr 6, 2026	92.75	94.39	90.96	94.38	94.12	1.28%	189,709
Apr 2, 2026	92.50	94.32	91.34	93.19	92.93	-0.46%	239,355
Apr 1, 2026	92.66	93.85	92.60	93.62	93.36	1.57%	253,600
Mar 31, 2026	90.92	92.85	89.71	92.17	91.91	1.80%	344,816
Mar 30, 2026	91.23	91.23	89.65	90.54	90.29	0.10%	194,901
Mar 27, 2026	91.48	91.82	90.20	90.45	90.20	-1.66%	160,588

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.