Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	100.80	102.13	100.00	101.67	101.67	1.36%	21,992
Nov 2, 2026	98.79	101.94	98.79	100.30	100.30	5.16%	332,536
Oct 30, 2026	96.23	98.51	95.25	95.38	95.38	-1.41%	347,086
Oct 29, 2026	97.46	99.37	96.32	96.74	96.74	0.09%	548,822
Oct 28, 2026	99.18	103.06	93.50	96.65	96.65	-1.45%	658,710
Oct 27, 2026	98.92	99.35	97.66	98.07	98.07	-0.55%	310,672
Oct 26, 2026	99.17	100.07	98.52	98.61	98.61	0.25%	287,028
Oct 23, 2026	98.27	99.05	98.08	98.36	98.36	-0.86%	157,325
Oct 22, 2026	100.48	100.95	97.62	99.21	99.21	-2.01%	233,588
Oct 21, 2026	100.99	101.49	100.49	101.24	101.24	1.05%	182,181
Oct 20, 2026	99.33	100.80	98.98	100.19	100.19	0.76%	143,040
Oct 19, 2026	100.36	102.36	99.07	99.43	99.43	-0.73%	259,747
Oct 16, 2026	100.70	101.79	99.59	100.16	100.16	-0.53%	216,973
Oct 15, 2026	100.44	102.37	99.99	100.69	100.69	0.83%	298,398
Oct 14, 2026	97.98	99.99	97.78	99.86	99.86	0.84%	260,667
Oct 13, 2026	98.55	99.24	97.59	99.03	99.03	0.65%	188,040
Oct 12, 2026	97.88	98.98	97.37	98.39	98.39	0.69%	178,128
Oct 9, 2026	97.02	98.88	96.57	97.72	97.72	0.88%	308,814
Oct 8, 2026	97.17	97.54	96.16	96.87	96.87	-0.74%	469,923
Oct 7, 2026	98.00	98.20	96.54	97.59	97.59	-1.67%	406,779
Oct 6, 2026	99.53	99.99	98.31	99.25	99.25	0.21%	186,639
Oct 5, 2026	98.19	100.06	97.29	99.04	99.04	0.40%	464,681
Oct 2, 2026	97.98	99.23	97.37	98.65	98.65	2.26%	294,605
Oct 1, 2026	95.65	97.22	94.76	96.47	96.47	0.60%	220,823
Sep 30, 2026	97.33	97.33	95.84	95.89	95.89	-0.76%	218,582
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