Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	56.40	56.92	54.67	55.08	1,710,137	-1.62(-2.86%)
Jan 30, 2020	56.43	57.18	55.67	56.70	219,553	-0.12(-0.22%)
Jan 29, 2020	57.43	57.75	56.62	56.82	209,797	-0.41(-0.72%)
Jan 28, 2020	56.53	57.78	56.46	57.24	333,882	+0.78(+1.39%)
Jan 27, 2020	53.93	56.66	53.70	56.45	311,725	+1.67(+3.05%)
Jan 24, 2020	55.94	55.94	54.65	54.78	230,224	-1.02(-1.83%)
Jan 23, 2020	56.47	56.47	55.45	55.80	351,668	-0.95(-1.67%)
Jan 22, 2020	57.03	57.13	56.47	56.75	104,018	-0.02(-0.03%)
Jan 21, 2020	57.36	57.36	56.68	56.77	138,583	-0.91(-1.57%)
Jan 17, 2020	57.70	58.09	57.40	57.67	135,642	+0.32(+0.55%)
Jan 16, 2020	57.45	58.09	56.97	57.36	203,677	+0.38(+0.67%)
Jan 15, 2020	56.54	57.24	56.14	56.98	157,158	+0.19(+0.34%)
Jan 14, 2020	57.24	57.56	56.65	56.79	142,316	-0.64(-1.11%)
Jan 13, 2020	55.59	57.49	55.50	57.43	180,284	+1.75(+3.14%)
Jan 10, 2020	55.70	56.05	55.30	55.68	93,430	-0.11(-0.21%)
Jan 09, 2020	55.26	56.14	55.06	55.79	125,407	+0.62(+1.12%)
Jan 08, 2020	54.81	55.33	54.57	55.17	200,732	+0.50(+0.91%)
Jan 07, 2020	55.72	55.72	54.59	54.68	189,537	-1.27(-2.27%)
Jan 06, 2020	55.29	56.02	54.88	55.95	217,113	+0.13(+0.24%)
Jan 03, 2020	54.96	55.90	54.59	55.81	191,470	+0.05(+0.09%)
Jan 02, 2020	54.96	55.77	54.63	55.77	166,889	+1.04(+1.90%)
Dec 31, 2019	54.20	55.11	53.62	54.72	144,440	+0.31(+0.56%)
Dec 30, 2019	54.23	54.67	53.79	54.42	86,194	+0.19(+0.35%)
Dec 27, 2019	54.25	54.34	53.71	54.23	80,442	+0.21(+0.39%)
Dec 26, 2019	54.08	54.18	53.72	54.02	74,383	-0.07(-0.12%)
Dec 24, 2019	54.31	54.31	53.71	54.08	31,841	-0.05(-0.09%)
Dec 23, 2019	54.43	54.43	53.68	54.13	106,960	-0.21(-0.39%)
Dec 20, 2019	54.40	54.87	54.00	54.34	680,933	+0.34(+0.64%)
Dec 19, 2019	53.80	54.08	53.11	54.00	165,174	+0.20(+0.37%)
Dec 18, 2019	53.46	53.87	52.70	53.80	132,463	+0.55(+1.04%)
Dec 17, 2019	53.29	53.45	52.76	53.24	145,076	+0.00(+0.00%)
Dec 16, 2019	53.87	54.07	53.04	53.24	187,245	-0.24(-0.45%)
Dec 13, 2019	54.50	54.79	53.10	53.48	130,404	-0.99(-1.82%)
Dec 12, 2019	54.16	54.75	53.88	54.48	155,087	+0.15(+0.28%)
Dec 11, 2019	53.49	54.37	53.33	54.32	82,220	+0.84(+1.57%)
Dec 10, 2019	53.10	53.66	52.77	53.48	73,962	+0.43(+0.81%)
Dec 09, 2019	53.23	53.52	52.83	53.05	150,719	-0.32(-0.61%)
Dec 06, 2019	53.18	53.80	53.16	53.38	133,651	+0.73(+1.38%)
Dec 05, 2019	51.95	52.79	51.66	52.65	121,426	+0.90(+1.73%)
Dec 04, 2019	51.87	52.57	51.40	51.76	111,569	+0.17(+0.33%)
Dec 03, 2019	51.67	51.99	51.37	51.58	86,237	-0.67(-1.28%)
Dec 02, 2019	53.03	53.19	52.18	52.25	80,654	-0.71(-1.33%)
Nov 29, 2019	52.47	53.24	52.45	52.96	53,837	+0.24(+0.45%)
Nov 27, 2019	52.67	53.12	51.76	52.72	99,820	+0.20(+0.38%)
Nov 26, 2019	52.54	52.74	51.95	52.52	140,061	-0.09(-0.16%)
Nov 25, 2019	51.34	52.82	51.22	52.60	104,966	+1.30(+2.53%)
Nov 22, 2019	50.69	51.47	50.30	51.31	85,574	+0.92(+1.82%)
Nov 21, 2019	50.89	50.89	50.12	50.39	104,688	-0.30(-0.58%)
Nov 20, 2019	50.61	51.33	50.34	50.69	139,365	-0.21(-0.41%)
Nov 19, 2019	50.92	51.29	50.70	50.90	67,771	+0.19(+0.38%)
Nov 18, 2019	50.65	50.88	50.22	50.71	59,831	-0.21(-0.41%)
Nov 15, 2019	51.07	51.78	50.81	50.92	95,316	+0.26(+0.51%)
Nov 14, 2019	50.59	50.84	50.41	50.66	64,606	+0.08(+0.15%)
Nov 13, 2019	51.13	51.13	50.40	50.58	76,221	-0.87(-1.69%)
Nov 12, 2019	51.36	51.78	50.97	51.45	65,547	+0.11(+0.20%)
Nov 11, 2019	51.75	51.75	51.11	51.34	60,268	-0.65(-1.25%)
Nov 08, 2019	51.68	52.30	51.56	51.99	81,908	+0.14(+0.28%)
Nov 07, 2019	52.45	52.76	51.58	51.85	97,806	-0.33(-0.64%)
Nov 06, 2019	52.23	52.29	51.53	52.18	103,127	+0.02(+0.04%)
Nov 05, 2019	52.05	52.40	51.76	52.17	173,861	+0.18(+0.35%)
Nov 04, 2019	51.60	52.18	51.59	51.98	101,544	+0.56(+1.10%)

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