Franklin Electric Company (NQ: FELE )

87.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 88.83 89.39 85.86 87.14 164,708 -3.01(-3.34%)
Jan 24, 2022 86.20 90.41 85.22 90.15 301,800 +3.51(+4.05%)
Jan 21, 2022 85.53 88.59 84.49 86.64 168,302 +0.42(+0.49%)
Jan 20, 2022 88.18 89.28 86.04 86.22 100,426 -1.59(-1.81%)
Jan 19, 2022 88.95 89.70 87.53 87.81 128,421 -1.01(-1.14%)
Jan 18, 2022 89.58 89.58 88.28 88.82 103,375 -1.63(-1.80%)
Jan 14, 2022 90.45 0 -0.12(-0.13%)
Jan 13, 2022 91.34 91.76 90.22 90.57 57,464 -0.18(-0.20%)
Jan 12, 2022 90.98 91.66 89.32 90.75 122,062 +0.28(+0.31%)
Jan 11, 2022 91.52 91.52 88.79 90.47 91,159 -0.67(-0.74%)
Jan 10, 2022 91.20 91.40 89.57 91.14 120,074 -0.42(-0.46%)
Jan 07, 2022 93.72 94.07 91.44 91.56 110,836 -2.18(-2.33%)
Jan 06, 2022 92.42 94.30 92.28 93.74 117,317 +0.14(+0.15%)
Jan 05, 2022 94.79 96.17 93.17 93.60 114,815 -1.09(-1.15%)
Jan 04, 2022 94.00 95.51 92.55 94.69 105,937 +1.43(+1.53%)
Jan 03, 2022 94.67 95.26 92.50 93.26 91,863 -1.30(-1.37%)
Dec 31, 2021 93.68 94.78 93.47 94.56 94,719 +0.82(+0.87%)
Dec 30, 2021 95.00 95.49 93.48 93.74 65,997 -0.75(-0.79%)
Dec 29, 2021 94.16 94.93 93.77 94.49 60,447 +0.53(+0.56%)
Dec 28, 2021 93.20 94.39 92.94 93.96 84,562 +0.73(+0.78%)
Dec 27, 2021 91.88 93.42 91.14 93.23 74,201 +1.81(+1.98%)
Dec 23, 2021 91.86 92.83 87.57 91.42 67,787 +0.21(+0.23%)
Dec 22, 2021 89.70 91.22 89.56 91.21 160,062 +1.19(+1.32%)
Dec 21, 2021 88.92 90.05 88.62 90.02 93,437 +2.01(+2.28%)
Dec 20, 2021 88.34 91.51 86.24 88.01 172,400 -1.47(-1.64%)
Dec 17, 2021 90.90 91.61 87.59 89.48 869,896 -1.42(-1.56%)
Dec 16, 2021 92.22 92.74 90.18 90.90 125,920 -0.89(-0.97%)
Dec 15, 2021 91.79 92.01 89.82 91.79 189,816 +1.22(+1.35%)
Dec 14, 2021 90.57 92.75 90.26 90.57 111,390 -1.21(-1.32%)
Dec 13, 2021 93.34 93.34 91.62 91.78 121,806 -1.62(-1.73%)
Dec 10, 2021 92.98 93.55 91.96 93.40 86,934 +1.34(+1.46%)
Dec 09, 2021 92.11 92.84 91.03 92.06 146,478 -0.50(-0.54%)
Dec 08, 2021 92.97 93.47 92.00 92.56 97,817 -0.14(-0.15%)
Dec 07, 2021 93.04 93.68 90.30 92.70 107,099 +1.01(+1.10%)
Dec 06, 2021 89.79 92.13 88.00 91.69 134,058 +2.89(+3.25%)
Dec 03, 2021 90.51 90.51 87.89 88.80 150,034 -1.40(-1.55%)
Dec 02, 2021 87.79 90.42 87.79 90.20 105,176 +2.85(+3.26%)
Dec 01, 2021 89.99 91.04 87.18 87.35 110,762 -0.70(-0.80%)
Nov 30, 2021 90.60 92.01 87.70 88.05 184,100 -3.51(-3.83%)
Nov 29, 2021 91.70 92.50 90.85 91.56 124,548 +1.00(+1.10%)
Nov 26, 2021 92.75 93.57 90.29 90.56 112,800 -4.73(-4.96%)
Nov 24, 2021 96.56 96.56 94.74 95.29 79,186 -1.41(-1.45%)
Nov 23, 2021 95.70 96.94 94.78 96.70 121,508 +1.26(+1.32%)
Nov 22, 2021 95.11 96.95 95.11 95.44 113,497 +0.48(+0.51%)
Nov 19, 2021 94.89 95.39 94.77 94.96 104,918 -0.26(-0.27%)
Nov 18, 2021 94.43 95.23 94.63 95.22 112,179 +1.09(+1.16%)
Nov 17, 2021 93.75 94.30 92.86 94.13 109,540 +0.27(+0.29%)
Nov 16, 2021 93.29 94.64 92.63 93.86 114,625 +0.72(+0.77%)
Nov 15, 2021 93.96 94.51 92.70 93.14 152,079 -0.68(-0.72%)
Nov 12, 2021 94.73 94.82 93.63 93.82 101,325 -0.38(-0.40%)
Nov 11, 2021 95.20 95.20 93.44 94.20 77,235 -0.41(-0.43%)
Nov 10, 2021 93.84 94.61 116,847 +0.62(+0.66%)
Nov 09, 2021 93.18 94.16 92.66 93.99 132,815 +0.53(+0.57%)
Nov 08, 2021 93.81 93.82 92.62 93.46 156,280 +0.54(+0.58%)
Nov 05, 2021 91.46 93.16 91.29 92.92 122,714 +2.46(+2.72%)
Nov 04, 2021 89.93 91.13 89.45 90.46 119,875 +1.03(+1.15%)
Nov 03, 2021 89.14 89.88 87.33 89.43 132,218 +0.01(+0.01%)
Nov 02, 2021 88.27 89.42 87.53 89.42 122,415 +1.56(+1.78%)
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.