Franklin Electric Company (NQ: FELE )

92.34 USD -0.36 (-0.39%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 94.70 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%)
Nov 01, 2021 86.92 88.12 85.88 87.86 114,722 +1.48(+1.71%)
Oct 29, 2021 84.83 86.77 84.83 86.38 212,312 +1.08(+1.27%)
Oct 28, 2021 85.16 85.98 84.97 85.30 96,192 +0.52(+0.61%)
Oct 27, 2021 87.09 87.09 84.60 84.78 144,443 -1.86(-2.15%)
Oct 26, 2021 87.74 86.64 156,292 -0.76(-0.87%)
Oct 25, 2021 87.56 88.25 86.25 87.40 127,142 +0.06(+0.07%)
Oct 22, 2021 88.47 89.27 84.92 87.34 82,858 -0.77(-0.87%)
Oct 21, 2021 86.38 88.40 85.94 88.11 178,789 +1.72(+1.99%)
Oct 20, 2021 85.49 86.89 85.14 86.39 108,686 +0.76(+0.89%)
Oct 19, 2021 85.39 86.07 84.35 85.63 82,755 +0.70(+0.82%)
Oct 18, 2021 83.21 85.05 82.98 84.93 64,173 +1.23(+1.47%)
Oct 15, 2021 84.60 85.00 83.35 83.70 289,352 +0.24(+0.29%)
Oct 14, 2021 82.10 83.62 81.55 83.46 84,185 +2.26(+2.78%)
Oct 13, 2021 80.79 81.72 79.83 81.20 64,420 +0.36(+0.45%)
Oct 12, 2021 81.16 81.76 80.81 80.84 78,388 -0.22(-0.27%)
Oct 11, 2021 83.13 83.60 80.96 81.06 95,161 -2.30(-2.76%)
Oct 08, 2021 83.87 84.36 82.92 83.36 50,808 -0.50(-0.60%)
Oct 07, 2021 83.49 84.64 82.88 83.86 121,535 +1.06(+1.28%)
Oct 06, 2021 82.23 82.86 80.91 82.80 96,959 +0.17(+0.21%)
Oct 05, 2021 81.74 83.15 81.31 82.63 105,716 +1.10(+1.35%)
Oct 04, 2021 81.29 82.16 80.38 81.53 106,095 +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.