Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	101.50	101.73	98.61	100.19	379,279	-1.68(-1.65%)
Apr 29, 2026	102.30	105.28	101.39	101.87	311,125	-1.18(-1.15%)
Apr 28, 2026	103.89	104.99	97.59	103.05	576,995	-0.45(-0.43%)
Apr 27, 2026	102.45	103.81	101.97	103.50	427,985	+1.56(+1.53%)
Apr 24, 2026	101.26	102.26	100.59	101.94	1,000,978	+0.33(+0.32%)
Apr 23, 2026	99.44	101.80	99.44	101.61	237,435	+2.70(+2.73%)
Apr 22, 2026	101.34	101.69	98.16	98.91	415,570	-2.13(-2.11%)
Apr 21, 2026	100.33	101.52	100.16	101.04	276,700	+0.32(+0.32%)
Apr 20, 2026	101.10	101.39	99.60	100.72	346,560	-0.96(-0.94%)
Apr 17, 2026	100.73	103.61	100.58	101.68	714,521	+2.56(+2.58%)
Apr 16, 2026	99.63	100.97	98.69	99.12	246,208	-1.04(-1.04%)
Apr 15, 2026	102.41	102.51	99.68	100.16	216,305	-2.94(-2.85%)
Apr 14, 2026	103.10	103.70	102.04	103.10	171,882	-0.15(-0.15%)
Apr 13, 2026	100.81	103.96	100.80	103.25	292,171	+2.54(+2.52%)
Apr 10, 2026	100.54	100.88	99.75	100.71	139,301	+0.17(+0.17%)
Apr 09, 2026	98.63	100.88	98.63	100.54	161,682	+1.21(+1.22%)
Apr 08, 2026	98.20	99.72	98.20	99.33	235,052	+3.77(+3.95%)
Apr 07, 2026	93.93	95.89	93.41	95.56	306,115	+1.18(+1.25%)
Apr 06, 2026	92.75	94.39	90.96	94.38	189,710	+1.19(+1.28%)
Apr 02, 2026	92.50	94.31	91.34	93.19	239,356	-0.43(-0.46%)
Apr 01, 2026	92.66	93.85	92.60	93.62	253,600	+1.45(+1.57%)
Mar 31, 2026	90.92	92.84	89.71	92.17	344,817	+1.63(+1.80%)
Mar 30, 2026	91.23	91.23	89.65	90.54	194,901	+0.09(+0.10%)
Mar 27, 2026	91.48	91.82	90.20	90.45	160,589	-1.53(-1.66%)
Mar 26, 2026	92.99	94.00	91.79	91.98	155,335	-1.44(-1.54%)
Mar 25, 2026	94.14	94.54	92.74	93.42	188,869	+0.04(+0.04%)
Mar 24, 2026	91.17	93.47	90.93	93.38	292,390	+1.24(+1.35%)
Mar 23, 2026	92.71	93.25	91.91	92.14	274,547	+2.25(+2.50%)
Mar 20, 2026	91.38	91.47	89.53	89.89	884,334	-1.47(-1.61%)
Mar 19, 2026	90.45	91.84	89.76	91.36	260,901	-0.01(-0.01%)
Mar 18, 2026	91.31	92.37	91.09	91.37	252,723	-0.56(-0.61%)
Mar 17, 2026	92.17	92.58	90.56	91.93	179,290	+0.39(+0.43%)
Mar 16, 2026	91.94	92.30	91.07	91.54	172,082	+0.63(+0.69%)
Mar 13, 2026	92.16	93.55	90.00	90.91	234,535	-0.34(-0.37%)
Mar 12, 2026	92.51	92.51	90.83	91.25	254,597	-2.37(-2.53%)
Mar 11, 2026	93.97	94.84	92.88	93.62	241,982	-1.15(-1.21%)
Mar 10, 2026	94.41	96.07	94.35	94.77	159,651	-0.52(-0.55%)
Mar 09, 2026	93.89	95.60	91.89	95.29	367,874	-0.45(-0.47%)
Mar 06, 2026	96.04	98.10	94.86	95.74	250,817	-2.48(-2.52%)
Mar 05, 2026	100.25	101.04	97.27	98.22	244,341	-3.26(-3.21%)
Mar 04, 2026	100.42	101.84	99.14	101.48	276,321	+1.36(+1.36%)
Mar 03, 2026	97.37	100.70	97.20	100.12	497,665	+0.63(+0.63%)

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.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search