Franklin Electric Co., Inc. - Common Stock (NQ:FELE)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	99.39	100.06	96.61	99.62	592,214	+0.29(+0.29%)
Feb 26, 2026	98.70	99.82	96.21	99.33	496,317	+0.72(+0.73%)
Feb 25, 2026	98.94	100.19	97.92	98.61	424,262	-0.31(-0.31%)
Feb 24, 2026	96.43	98.93	96.42	98.92	434,441	+3.60(+3.78%)
Feb 23, 2026	95.11	95.73	94.68	95.32	466,456	-0.52(-0.54%)
Feb 20, 2026	94.80	95.92	94.17	95.84	494,644	+1.13(+1.19%)
Feb 19, 2026	91.16	95.11	90.69	94.71	652,832	+3.83(+4.21%)
Feb 18, 2026	93.27	93.75	90.18	90.88	605,523	-2.10(-2.26%)
Feb 17, 2026	98.32	99.24	91.71	92.98	1,180,679	-15.96(-14.65%)
Feb 13, 2026	109.86	110.40	108.81	108.94	454,292	-0.92(-0.84%)
Feb 12, 2026	110.36	111.53	109.41	109.86	405,920	+0.25(+0.23%)
Feb 11, 2026	109.00	109.76	108.37	109.61	379,480	+1.22(+1.13%)
Feb 10, 2026	107.43	109.11	107.31	108.39	532,855	+0.45(+0.42%)
Feb 09, 2026	107.70	108.72	106.97	107.94	354,059	+0.43(+0.40%)
Feb 06, 2026	105.34	108.03	105.34	107.51	347,056	+2.59(+2.47%)
Feb 05, 2026	104.03	105.53	103.30	104.92	383,280	+0.84(+0.81%)
Feb 04, 2026	103.13	104.82	103.13	104.08	393,798	+1.67(+1.63%)
Feb 03, 2026	101.50	103.48	100.41	102.41	449,551	+0.62(+0.61%)
Feb 02, 2026	99.47	102.12	98.65	101.80	476,943	+2.44(+2.46%)
Jan 30, 2026	97.72	99.78	97.21	99.35	443,824	+0.99(+1.00%)
Jan 29, 2026	98.32	98.93	97.61	98.37	409,508	+0.47(+0.48%)
Jan 28, 2026	99.50	99.50	97.51	97.90	445,826	-1.73(-1.73%)
Jan 27, 2026	99.93	100.52	98.53	99.62	675,920	-0.52(-0.52%)
Jan 26, 2026	100.83	101.05	99.79	100.14	291,225	+0.21(+0.21%)
Jan 23, 2026	101.57	101.57	99.37	99.93	247,527	-1.91(-1.88%)
Jan 22, 2026	100.75	101.99	100.22	101.85	336,600	+1.60(+1.59%)
Jan 21, 2026	98.40	100.86	98.18	100.25	265,509	+2.79(+2.87%)
Jan 20, 2026	98.98	99.17	94.63	97.46	439,388	-2.78(-2.78%)
Jan 16, 2026	100.05	100.25	99.53	100.24	220,336	+0.06(+0.06%)
Jan 15, 2026	99.22	100.37	97.74	100.18	358,236	+1.27(+1.28%)
Jan 14, 2026	99.54	99.74	98.24	98.91	245,073	-0.42(-0.42%)
Jan 13, 2026	99.92	100.67	97.62	99.33	229,845	-0.29(-0.29%)
Jan 12, 2026	99.61	100.07	99.26	99.62	179,625	-0.04(-0.04%)
Jan 09, 2026	100.63	101.73	98.83	99.66	348,657	-0.56(-0.56%)
Jan 08, 2026	97.52	100.46	97.29	100.22	262,126	+2.50(+2.56%)
Jan 07, 2026	99.92	99.92	96.97	97.72	184,667	-1.83(-1.83%)
Jan 06, 2026	97.42	100.01	96.98	99.54	218,810	+1.97(+2.02%)
Jan 05, 2026	96.37	98.83	96.37	97.57	158,678	+0.83(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.