Franklin Electric Co., Inc. FELE
NASDAQ · United States · Producer Manufacturing
$96.31+0.42 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $96.31 | +0.44% | $95.65 | $96.31 | $94.76 | 46.92K |
| 2026-09-30 | $95.89 | -0.76% | $97.33 | $97.33 | $95.84 | 218.60K |
| 2026-09-29 | $96.62 | -0.98% | $97.65 | $98.13 | $96.26 | 297.80K |
| 2026-09-28 | $97.58 | +0.53% | $96.79 | $98.40 | $96.22 | 293.10K |
| 2026-09-25 | $97.07 | +0.24% | $97.20 | $98.16 | $96.78 | 394.00K |
| 2026-09-24 | $96.84 | +0.56% | $95.96 | $97.10 | $95.07 | 331.90K |
| 2026-09-23 | $96.30 | +0.32% | $95.45 | $96.92 | $95.10 | 240.90K |
| 2026-09-22 | $95.99 | +0.82% | $96.39 | $96.51 | $95.32 | 292.20K |
| 2026-09-21 | $95.21 | -0.31% | $96.45 | $96.45 | $95.09 | 219.50K |
| 2026-09-18 | $95.51 | -0.72% | $96.20 | $96.88 | $95.41 | 1.16M |
| 2026-09-17 | $96.20 | +0.10% | $97.61 | $97.61 | $95.57 | 251.50K |
| 2026-09-16 | $96.10 | +0.16% | $96.40 | $97.68 | $95.59 | 457.20K |
| 2026-09-15 | $95.95 | -0.15% | $96.78 | $96.78 | $95.43 | 277.00K |
| 2026-09-14 | $96.09 | -1.78% | $96.55 | $97.17 | $95.81 | 291.80K |
| 2026-09-11 | $97.83 | +0.71% | $98.40 | $99.24 | $97.45 | 279.00K |
| 2026-09-10 | $97.14 | -1.14% | $97.40 | $97.40 | $95.77 | 260.20K |
| 2026-09-09 | $98.26 | -0.88% | $98.43 | $99.85 | $98.10 | 283.60K |
| 2026-09-08 | $99.13 | -0.63% | $99.87 | $100.15 | $99.01 | 222.20K |
| 2026-09-04 | $99.76 | +0.49% | $98.69 | $100.14 | $98.69 | 158.30K |
| 2026-09-03 | $99.27 | +1.72% | $98.50 | $99.59 | $97.58 | 244.50K |
| 2026-09-02 | $97.59 | -0.85% | $98.58 | $99.13 | $97.28 | 434.60K |
| 2026-09-01 | $98.43 | -1.66% | $98.94 | $99.07 | $97.20 | 153.40K |
| 2026-08-31 | $100.09 | -0.47% | $100.34 | $100.34 | $99.50 | 126.20K |
| 2026-08-28 | $100.56 | -1.55% | $102.14 | $102.99 | $100.01 | 123.60K |
| 2026-08-27 | $102.14 | -0.39% | $101.75 | $102.27 | $100.77 | 106.50K |
| 2026-08-26 | $102.54 | +0.71% | $102.39 | $102.96 | $101.41 | 126.80K |
| 2026-08-25 | $101.82 | -1.29% | $104.00 | $104.00 | $101.64 | 133.70K |
| 2026-08-24 | $103.15 | -0.91% | $104.23 | $105.10 | $102.61 | 102.50K |
| 2026-08-21 | $104.10 | +0.81% | $104.05 | $104.24 | $102.39 | 135.50K |
| 2026-08-20 | $103.26 | -0.78% | $102.54 | $105.51 | $102.51 | 223.10K |
| 2026-08-19 | $104.07 | +2.08% | $103.13 | $104.52 | $101.87 | 365.30K |
| 2026-08-18 | $101.95 | -1.99% | $103.93 | $104.97 | $101.84 | 191.10K |
| 2026-08-17 | $104.02 | -1.65% | $105.17 | $105.75 | $103.90 | 294.70K |
| 2026-08-14 | $105.77 | -0.16% | $105.48 | $106.38 | $104.72 | 147.00K |
| 2026-08-13 | $105.94 | -1.40% | $108.53 | $108.53 | $105.70 | 180.50K |
| 2026-08-12 | $107.44 | -0.34% | $108.35 | $108.35 | $106.25 | 141.20K |
| 2026-08-11 | $107.81 | +0.35% | $108.30 | $109.50 | $106.90 | 240.30K |
| 2026-08-10 | $107.43 | -1.85% | $108.62 | $109.42 | $107.16 | 174.80K |
| 2026-08-07 | $109.46 | +0.12% | $109.10 | $110.00 | $109.10 | 132.90K |
| 2026-08-06 | $109.33 | -0.65% | $110.08 | $110.92 | $108.47 | 168.10K |
| 2026-08-05 | $110.05 | +0.12% | $110.04 | $110.73 | $109.41 | 308.00K |
| 2026-08-04 | $109.92 | +2.77% | $107.41 | $110.20 | $106.88 | 466.70K |
| 2026-08-03 | $106.96 | +2.14% | $104.95 | $107.17 | $104.95 | 232.40K |
| 2026-07-31 | $104.72 | +1.21% | $103.70 | $104.79 | $102.62 | 326.90K |
| 2026-07-30 | $103.47 | -1.81% | $106.82 | $107.93 | $102.22 | 270.60K |
| 2026-07-29 | $105.38 | -3.95% | $109.54 | $111.42 | $104.44 | 564.40K |
| 2026-07-28 | $109.71 | +4.06% | $111.88 | $115.82 | $109.65 | 659.80K |
| 2026-07-27 | $105.43 | -0.15% | $106.05 | $107.26 | $104.58 | 497.90K |
| 2026-07-24 | $105.59 | +0.01% | $106.31 | $107.28 | $105.36 | 269.60K |
| 2026-07-23 | $105.58 | +0.87% | $103.88 | $105.90 | $103.79 | 338.10K |
| 2026-07-22 | $104.67 | +0.71% | $103.93 | $105.26 | $103.82 | 212.20K |
| 2026-07-21 | $103.93 | -0.35% | $104.99 | $104.99 | $103.35 | 202.20K |
| 2026-07-20 | $104.29 | -1.30% | $105.78 | $105.80 | $103.48 | 208.00K |
| 2026-07-17 | $105.66 | -1.92% | $106.83 | $108.25 | $105.49 | 272.90K |
| 2026-07-16 | $107.73 | +3.21% | $103.92 | $107.88 | $103.92 | 321.30K |
| 2026-07-15 | $104.38 | -0.09% | $104.37 | $104.70 | $103.60 | 362.80K |
| 2026-07-14 | $104.47 | +1.22% | $104.85 | $105.17 | $103.39 | 369.60K |
| 2026-07-13 | $103.21 | -0.41% | $103.40 | $104.54 | $103.01 | 189.80K |
| 2026-07-10 | $103.63 | +1.91% | $101.54 | $104.82 | $101.54 | 276.80K |
| 2026-07-09 | $101.69 | +0.42% | $102.06 | $102.94 | $100.58 | 207.00K |
| 2026-07-08 | $101.26 | -1.47% | $102.25 | $103.88 | $100.59 | 205.10K |
| 2026-07-07 | $102.77 | -2.48% | $105.38 | $105.38 | $102.09 | 246.50K |
| 2026-07-06 | $105.38 | +0.23% | $104.71 | $105.69 | $104.06 | 264.10K |
| 2026-07-02 | $105.14 | -0.13% | $105.53 | $105.86 | $103.86 | 299.80K |
| 2026-07-01 | $105.28 | -1.78% | $107.25 | $107.25 | $105.11 | 213.40K |
| 2026-06-30 | $107.19 | +1.61% | $106.16 | $107.89 | $105.48 | 216.70K |
| 2026-06-29 | $105.49 | -2.22% | $106.67 | $107.01 | $105.35 | 371.70K |
| 2026-06-26 | $107.89 | -0.91% | $108.88 | $108.88 | $107.46 | 823.40K |
| 2026-06-25 | $108.88 | +3.81% | $105.54 | $109.32 | $105.52 | 262.90K |
| 2026-06-24 | $104.88 | +1.21% | $104.19 | $106.27 | $103.78 | 299.30K |
| 2026-06-23 | $103.63 | -0.79% | $103.93 | $104.91 | $102.42 | 251.70K |
| 2026-06-22 | $104.46 | +0.25% | $104.77 | $105.32 | $103.49 | 254.20K |
| 2026-06-18 | $104.20 | +0.92% | $104.82 | $105.92 | $103.33 | 1.03M |
| 2026-06-17 | $103.25 | -0.27% | $102.98 | $103.80 | $100.39 | 379.90K |
| 2026-06-16 | $103.53 | +0.03% | $104.28 | $105.50 | $103.06 | 239.30K |
| 2026-06-15 | $103.50 | -0.07% | $104.12 | $105.09 | $103.31 | 210.20K |
| 2026-06-12 | $103.57 | +1.37% | $104.18 | $104.18 | $102.04 | 184.10K |
| 2026-06-11 | $102.17 | +2.55% | $100.73 | $102.46 | $99.67 | 164.40K |
| 2026-06-10 | $99.63 | -2.92% | $101.91 | $103.09 | $99.61 | 299.60K |
| 2026-06-09 | $102.63 | +2.54% | $100.80 | $103.90 | $100.80 | 315.70K |
| 2026-06-08 | $100.09 | +1.55% | $99.08 | $100.80 | $98.38 | 297.20K |
| 2026-06-05 | $98.56 | +0.49% | $98.00 | $99.27 | $97.33 | 329.90K |
| 2026-06-04 | $98.08 | -0.52% | $99.60 | $99.87 | $97.95 | 210.80K |
| 2026-06-03 | $98.59 | -1.38% | $99.53 | $99.91 | $98.43 | 229.30K |
| 2026-06-02 | $99.97 | +2.60% | $97.44 | $100.22 | $97.27 | 290.20K |
| 2026-06-01 | $97.44 | -0.96% | $97.12 | $99.21 | $95.52 | 265.40K |
| 2026-05-29 | $98.38 | -0.72% | $98.82 | $99.56 | $98.10 | 271.40K |
| 2026-05-28 | $99.09 | -2.05% | $100.59 | $100.87 | $98.96 | 309.40K |
| 2026-05-27 | $101.16 | +0.51% | $100.79 | $102.00 | $100.55 | 365.80K |
| 2026-05-26 | $100.65 | +2.41% | $98.57 | $101.10 | $98.57 | 367.70K |