Skip to main content

Franklin Electric Company (NQ: FELE )

97.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 96.08 97.63 95.99 97.50 197,827 +1.79(+1.87%)
Oct 31, 2024 95.85 97.29 95.57 95.71 250,094 -0.79(-0.82%)
Oct 30, 2024 96.11 97.98 96.04 96.50 175,646 +0.41(+0.43%)
Oct 29, 2024 93.81 98.51 91.67 96.09 267,029 -6.46(-6.30%)
Oct 28, 2024 102.77 103.99 102.54 102.55 200,449 +0.95(+0.94%)
Oct 25, 2024 102.80 102.81 101.28 101.60 88,292 -0.29(-0.28%)
Oct 24, 2024 101.83 102.54 101.21 101.89 103,783 -0.14(-0.14%)
Oct 23, 2024 101.86 102.52 101.23 102.03 87,573 -0.37(-0.36%)
Oct 22, 2024 103.39 103.61 102.26 102.40 92,801 -1.35(-1.30%)
Oct 21, 2024 104.71 104.75 103.40 103.75 399,440 -0.78(-0.75%)
Oct 18, 2024 105.91 105.91 104.39 104.53 165,588 -1.02(-0.97%)
Oct 17, 2024 106.21 106.33 104.91 105.55 86,309 -0.17(-0.16%)
Oct 16, 2024 106.06 106.74 105.49 105.72 109,766 +0.54(+0.51%)
Oct 15, 2024 106.23 106.83 104.88 105.18 123,784 -1.22(-1.15%)
Oct 14, 2024 105.09 106.58 104.82 106.40 74,027 +1.09(+1.04%)
Oct 11, 2024 103.76 105.50 103.19 105.31 108,359 +1.50(+1.44%)
Oct 10, 2024 103.82 103.99 102.84 103.81 137,393 -1.13(-1.08%)
Oct 09, 2024 104.06 105.25 103.82 104.94 97,389 +1.02(+0.98%)
Oct 08, 2024 104.78 105.33 103.72 103.92 74,721 -0.65(-0.62%)
Oct 07, 2024 103.07 104.76 102.70 104.57 109,372 +0.83(+0.80%)
Oct 04, 2024 104.54 105.03 102.77 103.74 185,210 +0.65(+0.63%)
Oct 03, 2024 102.95 103.42 102.33 103.09 92,261 -0.63(-0.61%)
Oct 02, 2024 103.26 104.32 102.85 103.72 113,852 -0.17(-0.16%)
Oct 01, 2024 104.59 105.12 102.87 103.89 120,231 -0.93(-0.89%)
Sep 30, 2024 104.46 105.32 103.48 104.82 195,444 -0.20(-0.19%)
Sep 27, 2024 106.50 107.09 104.76 105.02 126,106 -0.47(-0.45%)
Sep 26, 2024 104.20 105.74 104.07 105.49 179,712 +2.42(+2.35%)
Sep 25, 2024 102.96 103.36 102.30 103.07 185,421 +0.46(+0.45%)
Sep 24, 2024 102.93 103.27 101.58 102.61 111,166 +0.10(+0.10%)
Sep 23, 2024 102.72 103.70 102.43 102.51 122,936 +0.22(+0.22%)
Sep 20, 2024 103.46 103.46 101.81 102.29 839,333 -1.61(-1.55%)
Sep 19, 2024 103.34 103.98 102.49 103.90 167,568 +2.50(+2.47%)
Sep 18, 2024 100.39 104.06 100.39 101.40 311,776 +1.28(+1.28%)
Sep 17, 2024 99.14 100.61 98.56 100.12 190,623 +1.65(+1.68%)
Sep 16, 2024 97.73 98.55 97.22 98.47 154,035 +1.31(+1.35%)
Sep 13, 2024 96.26 97.70 96.16 97.16 157,611 +1.40(+1.46%)
Sep 12, 2024 95.80 96.06 94.53 95.76 241,225 +0.54(+0.57%)
Sep 11, 2024 95.05 95.27 93.01 95.22 296,943 -0.50(-0.52%)
Sep 10, 2024 95.83 96.55 94.85 95.72 211,899 +0.13(+0.14%)
Sep 09, 2024 95.29 95.79 94.57 95.59 313,846 +0.06(+0.06%)
Sep 06, 2024 97.16 97.82 95.22 95.53 179,497 -1.47(-1.52%)
Sep 05, 2024 98.05 98.40 96.55 97.00 169,474 -1.35(-1.37%)
Sep 04, 2024 99.34 99.53 97.94 98.35 128,415 -1.36(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.