Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	82.47	84.54		84.50	334,840	+1.39(+1.68%)
Jan 28, 2022	82.58	83.13	80.27	83.11	172,090	+0.54(+0.65%)
Jan 27, 2022	83.63	84.95	81.92	82.58	202,297	-0.53(-0.63%)
Jan 26, 2022	85.03	86.61	82.47	83.10	159,287	-1.73(-2.04%)
Jan 25, 2022	86.48	87.02	83.59	84.84	169,181	-2.93(-3.34%)
Jan 24, 2022	83.92	88.02	82.97	87.77	309,997	+3.42(+4.05%)
Jan 21, 2022	83.27	86.25	82.26	84.35	172,873	+0.41(+0.49%)
Jan 20, 2022	85.85	86.92	83.76	83.94	103,153	-1.55(-1.81%)
Jan 19, 2022	86.60	87.33	85.22	85.49	131,909	-0.98(-1.14%)
Jan 18, 2022	87.21	87.21	85.95	86.47	106,182	-1.59(-1.80%)
Jan 14, 2022				88.06	0	-0.12(-0.13%)
Jan 13, 2022	88.92	89.33	87.83	88.17	59,024	-0.18(-0.20%)
Jan 12, 2022	88.57	89.24	86.96	88.35	125,377	+0.27(+0.31%)
Jan 11, 2022	89.10	89.10	86.44	88.08	93,635	-0.65(-0.74%)
Jan 10, 2022	88.79	88.98	87.20	88.73	123,335	-0.41(-0.46%)
Jan 07, 2022	91.24	91.58	89.02	89.14	113,846	-2.12(-2.33%)
Jan 06, 2022	89.98	91.81	89.84	91.26	120,503	+0.14(+0.15%)
Jan 05, 2022	92.28	93.63	90.71	91.12	117,933	-1.06(-1.15%)
Jan 04, 2022	91.51	92.98	90.10	92.19	108,814	+1.39(+1.53%)
Jan 03, 2022	92.17	92.74	90.05	90.79	94,358	-1.27(-1.37%)
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%)

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