Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	91.20	92.27	91.00	92.06	97,291	+0.80(+0.87%)
Dec 30, 2021	92.49	92.96	91.01	91.26	67,789	-0.73(-0.79%)
Dec 29, 2021	91.67	92.41	91.29	91.99	62,088	+0.52(+0.56%)
Dec 28, 2021	90.74	91.89	90.48	91.48	86,858	+0.71(+0.78%)
Dec 27, 2021	89.45	90.95	88.73	90.76	76,216	+1.76(+1.98%)
Dec 23, 2021	89.43	90.37	85.26	89.00	69,628	+0.20(+0.23%)
Dec 22, 2021	87.33	88.81	87.19	88.80	164,409	+1.16(+1.32%)
Dec 21, 2021	86.57	87.67	86.28	87.64	95,974	+1.96(+2.28%)
Dec 20, 2021	86.00	89.09	83.95	85.68	177,082	-1.43(-1.64%)
Dec 17, 2021	88.50	89.19	85.27	87.11	893,524	-1.38(-1.56%)
Dec 16, 2021	89.78	90.29	87.79	88.50	129,340	-0.87(-0.97%)
Dec 15, 2021	89.36	89.58	87.45	89.36	194,971	+1.19(+1.35%)
Dec 14, 2021	88.17	90.30	87.87	88.17	114,415	-1.18(-1.32%)
Dec 13, 2021	90.87	90.87	89.20	89.35	125,114	-1.58(-1.73%)
Dec 10, 2021	90.52	91.08	89.53	90.93	89,295	+1.30(+1.46%)
Dec 09, 2021	89.67	90.38	88.62	89.63	150,456	-0.49(-0.54%)
Dec 08, 2021	90.51	91.00	89.57	90.11	100,473	-0.14(-0.15%)
Dec 07, 2021	90.58	91.20	87.91	90.25	110,008	+0.98(+1.10%)
Dec 06, 2021	87.42	89.69	85.67	89.27	137,699	+2.81(+3.25%)
Dec 03, 2021	88.12	88.12	85.57	86.45	154,109	-1.36(-1.55%)
Dec 02, 2021	85.47	88.03	85.47	87.81	108,032	+2.77(+3.26%)
Dec 01, 2021	87.61	88.63	84.87	85.04	113,770	-0.68(-0.80%)
Nov 30, 2021	88.20	89.58	85.38	85.72	189,100	-3.42(-3.83%)
Nov 29, 2021	89.28	90.05	88.45	89.14	127,931	+0.97(+1.10%)
Nov 26, 2021	90.30	91.10	87.90	88.17	115,863	-4.60(-4.96%)
Nov 24, 2021	94.01	94.01	92.23	92.77	81,336	-1.37(-1.45%)
Nov 23, 2021	93.17	94.38	92.27	94.14	124,808	+1.22(+1.32%)
Nov 22, 2021	92.59	94.39	92.59	92.92	116,579	+0.47(+0.51%)
Nov 19, 2021	92.38	92.87	92.26	92.45	107,767	-0.25(-0.27%)
Nov 18, 2021	91.93	92.71	92.20	92.70	115,226	+1.06(+1.16%)
Nov 17, 2021	91.27	91.81	90.40	91.64	112,515	+0.26(+0.29%)
Nov 16, 2021	90.82	92.14	90.18	91.38	117,738	+0.70(+0.77%)
Nov 15, 2021	91.48	92.02	90.25	90.68	156,209	-0.66(-0.72%)
Nov 12, 2021	92.22	92.31	91.15	91.34	104,077	-0.37(-0.40%)
Nov 11, 2021	92.68	92.68	90.97	91.71	79,332	-0.40(-0.43%)
Nov 10, 2021	91.36			92.11	120,020	+0.60(+0.66%)
Nov 09, 2021	90.72	91.67	90.21	91.50	136,422	+0.52(+0.57%)
Nov 08, 2021	91.33	91.34	90.18	90.99	160,524	+0.53(+0.58%)
Nov 05, 2021	89.04	90.70	88.88	90.46	126,047	+2.39(+2.72%)
Nov 04, 2021	87.55	88.72	87.08	88.07	123,131	+1.00(+1.15%)
Nov 03, 2021	86.78	87.50	85.02	87.07	135,809	+0.18(+0.21%)
Nov 02, 2021	85.77	86.89	85.04	86.89	125,986	+1.52(+1.78%)
Nov 01, 2021	84.46	85.62	83.45	85.37	118,069	+1.44(+1.71%)
Oct 29, 2021	82.43	84.31	82.43	83.93	218,506	+1.05(+1.27%)
Oct 28, 2021	82.75	83.54	82.56	82.88	98,998	+0.51(+0.61%)
Oct 27, 2021	84.62	84.62	82.20	82.38	148,657	-1.81(-2.15%)
Oct 26, 2021	85.25			84.18	160,852	-0.74(-0.87%)
Oct 25, 2021	85.08			84.92	130,851	+0.06(+0.07%)
Oct 22, 2021	85.96	86.74	82.51	84.86	85,275	-0.75(-0.87%)
Oct 21, 2021	83.93	85.89	83.50	85.61	184,005	+1.67(+1.99%)
Oct 20, 2021	83.07	84.43	82.73	83.94	111,857	+0.74(+0.89%)
Oct 19, 2021	82.97	83.63	81.95	83.20	85,169	+0.68(+0.82%)
Oct 18, 2021	80.85	82.64	80.63	82.52	66,045	+1.20(+1.47%)
Oct 15, 2021	82.20	82.59	80.99	81.33	297,794	+0.23(+0.29%)
Oct 14, 2021	79.77	81.25	79.24	81.09	86,641	+2.20(+2.78%)
Oct 13, 2021	78.50	79.40	77.57	78.90	66,299	+0.35(+0.45%)
Oct 12, 2021	78.86	79.44	78.51	78.55	80,675	-0.21(-0.27%)
Oct 11, 2021	80.77	81.23	78.66	78.76	97,937	-2.23(-2.76%)
Oct 08, 2021	81.49	81.97	80.57	81.00	52,290	-0.49(-0.60%)
Oct 07, 2021	81.12	82.24	80.53	81.48	125,080	+1.03(+1.28%)
Oct 06, 2021	79.90	80.51	78.62	80.45	99,787	+0.17(+0.21%)
Oct 05, 2021	79.42	80.79	79.00	80.29	108,800	+1.07(+1.35%)
Oct 04, 2021	78.99	79.83	78.10	79.22	109,190	+0.08(+0.10%)

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