Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.96	42.96	42.96	0	+0.19(+0.44%)
Dec 28, 2017	42.45	42.78	42.07	42.78	104,422	+0.33(+0.77%)
Dec 27, 2017	42.26	42.54	42.07	42.45	66,136	+0.23(+0.55%)
Dec 26, 2017	42.03	42.31	42.03	42.21	76,205	+0.14(+0.33%)
Dec 22, 2017	42.54	42.54	41.89	42.07	115,203	-0.33(-0.77%)
Dec 21, 2017	42.54	42.59	41.98	42.40	117,630	+0.09(+0.22%)
Dec 20, 2017	42.82	43.20	42.12	42.31	129,126	-0.19(-0.44%)
Dec 19, 2017	43.15	43.81	42.36	42.50	98,346	-0.42(-0.98%)
Dec 18, 2017	42.31	43.43	42.31	42.92	208,156	+0.98(+2.34%)
Dec 15, 2017	42.12	42.50	41.75	41.93	448,427	-0.05(-0.11%)
Dec 14, 2017	42.45	42.96	41.84	41.98	157,620	-0.47(-1.10%)
Dec 13, 2017	41.89	42.96	41.89	42.45	157,739	+0.51(+1.23%)
Dec 12, 2017	42.45	42.68	41.89	41.93	109,154	-0.42(-0.99%)
Dec 11, 2017	42.50	42.54	42.11	42.36	115,891	-0.09(-0.22%)
Dec 08, 2017	43.20	43.20	42.45	42.45	71,947	-0.61(-1.41%)
Dec 07, 2017	42.96	43.67	42.73	43.06	98,216	+0.09(+0.22%)
Dec 06, 2017	42.68	43.53	42.73	42.96	98,412	+0.23(+0.55%)
Dec 05, 2017	43.10	43.48	42.68	42.73	132,617	-0.37(-0.87%)
Dec 04, 2017	42.59	43.43	41.42	43.10	250,224	+0.94(+2.22%)

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