Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.02	37.57	36.46	37.39	120,272	+0.09(+0.25%)
Jan 30, 2017	37.76	37.76	36.70	37.30	157,246	-0.79(-2.06%)
Jan 27, 2017	38.22	38.22	37.71	38.08	76,623	+0.00(+0.00%)
Jan 26, 2017	38.22	38.50	37.34	38.08	128,602	-0.14(-0.36%)
Jan 25, 2017	37.30	38.41	36.70	38.22	165,625	+1.39(+3.76%)
Jan 24, 2017	35.96	37.02	35.96	36.83	130,121	+0.97(+2.71%)
Jan 23, 2017	36.19	36.19	35.35	35.86	72,868	-0.37(-1.02%)
Jan 20, 2017	36.14	36.60	36.00	36.23	134,349	+0.09(+0.26%)
Jan 19, 2017	36.79	36.93	35.91	36.14	78,165	-0.46(-1.26%)
Jan 18, 2017	36.23	36.60	35.82	36.60	90,568	+0.46(+1.28%)
Jan 17, 2017	36.79	36.79	36.05	36.14	143,734	-0.88(-2.37%)
Jan 13, 2017		37.02	37.02	37.02	0	+0.60(+1.65%)
Jan 12, 2017	36.88	36.88	35.54	36.42	106,044	-0.55(-1.50%)
Jan 11, 2017	36.74	37.02	36.37	36.97	134,639	+0.23(+0.63%)
Jan 10, 2017	35.91	36.97	35.82	36.74	124,598	+0.92(+2.58%)
Jan 09, 2017	35.86	36.26	35.45	35.82	139,587	-0.28(-0.77%)
Jan 06, 2017	36.28	36.51	35.82	36.09	123,623	-0.14(-0.38%)
Jan 05, 2017	37.02	37.53	36.09	36.23	134,727	-0.83(-2.24%)
Jan 04, 2017	36.83	37.25	36.74	37.06	196,518	+0.42(+1.13%)
Jan 03, 2017	36.56	37.06	35.86	36.65	177,504	+0.69(+1.93%)
Dec 30, 2016		35.96	35.96	35.96	0	+0.28(+0.78%)
Dec 29, 2016	35.63	36.00	35.35	35.68	92,964	+0.09(+0.26%)
Dec 28, 2016	36.60	37.17	35.49	35.59	97,956	-0.88(-2.41%)
Dec 27, 2016	36.05	36.56	35.72	36.46	111,300	+0.46(+1.28%)
Dec 23, 2016		36.00	36.00	36.00	0	+0.09(+0.26%)
Dec 22, 2016	36.33	36.42	35.77	35.91	146,853	-0.37(-1.02%)
Dec 21, 2016	36.60	36.79	36.23	36.28	164,587	-0.46(-1.26%)
Dec 20, 2016	36.79	37.16	36.14	36.74	213,016	+0.23(+0.63%)
Dec 19, 2016	36.74	37.43	36.14	36.51	290,275	-0.28(-0.75%)
Dec 16, 2016	37.99	38.08	36.70	36.79	835,494	-1.29(-3.40%)
Dec 15, 2016	37.90	38.52	37.39	38.08	331,394	+0.05(+0.12%)
Dec 14, 2016	38.68	39.01	37.80	38.04	222,683	-0.79(-2.02%)
Dec 13, 2016	39.10	39.28	38.41	38.82	216,336	+0.05(+0.12%)
Dec 12, 2016	38.91	39.24	38.50	38.77	144,790	-0.23(-0.59%)
Dec 09, 2016	38.96	39.28	38.08	39.01	295,584	+0.09(+0.24%)
Dec 08, 2016	40.81	40.88	38.73	38.91	350,233	-2.22(-5.39%)
Dec 07, 2016	39.10	41.18	38.83	41.13	261,019	+1.94(+4.95%)
Dec 06, 2016	39.75	39.75	38.22	39.19	366,588	-0.46(-1.17%)
Dec 05, 2016	38.73	39.79	38.64	39.65	281,945	+1.29(+3.37%)
Dec 02, 2016	37.43	38.50	37.20	38.36	297,487	+0.97(+2.60%)
Dec 01, 2016	36.46	37.57	36.46	37.39	251,984	+1.29(+3.59%)
Nov 30, 2016	36.14	36.56	35.96	36.09	178,158	+0.37(+1.03%)
Nov 29, 2016	36.74	36.74	35.72	35.72	221,611	-0.92(-2.52%)
Nov 28, 2016	37.16	37.25	36.56	36.65	155,121	-0.79(-2.10%)
Nov 25, 2016	36.56	37.43	36.42	37.43	105,521	+0.92(+2.53%)
Nov 23, 2016		36.51	36.51	36.51	0	+1.16(+3.27%)
Nov 22, 2016	35.35	35.72	34.89	35.35	568,508	+0.23(+0.66%)
Nov 21, 2016	35.49	35.72	34.80	35.12	364,813	-0.18(-0.52%)
Nov 18, 2016	36.51	36.51	35.15	35.31	408,484	-1.02(-2.80%)
Nov 17, 2016	37.43	37.62	36.19	36.33	290,952	-0.65(-1.75%)
Nov 16, 2016	37.48	37.62	36.83	36.97	345,240	-0.83(-2.20%)
Nov 15, 2016	38.50	38.64	37.67	37.80	239,290	-0.88(-2.27%)
Nov 14, 2016	38.77	39.75	37.94	38.68	355,581	+0.18(+0.48%)
Nov 11, 2016	38.50	38.96	38.13	38.50	424,493	+0.14(+0.36%)
Nov 10, 2016	36.97	38.82	36.97	38.36	250,587	+1.62(+4.40%)
Nov 09, 2016	33.92	36.79	32.58	36.74	223,747	+2.54(+7.43%)
Nov 08, 2016	33.74	34.34	33.51	34.20	125,389	+0.42(+1.23%)
Nov 07, 2016	33.32	33.83	33.09	33.78	133,983	+1.25(+3.84%)
Nov 04, 2016	32.44	33.00	32.12	32.54	133,377	+0.28(+0.86%)
Nov 03, 2016	32.72	32.91	32.26	32.26	92,510	-0.32(-0.99%)
Nov 02, 2016	32.95	33.18	32.21	32.58	149,330	-0.42(-1.26%)

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.

Franklin Electric Company (NQ: FELE )

Historical Prices

Free News Feed