Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.86	42.86	42.86	0	+0.19(+0.44%)
Dec 28, 2017	42.35	42.68	41.98	42.68	104,668	+0.33(+0.77%)
Dec 27, 2017	42.16	42.44	41.98	42.35	66,293	+0.23(+0.55%)
Dec 26, 2017	41.93	42.21	41.93	42.12	76,385	+0.14(+0.33%)
Dec 22, 2017	42.44	42.44	41.79	41.98	115,475	-0.33(-0.77%)
Dec 21, 2017	42.44	42.49	41.88	42.30	117,907	+0.09(+0.22%)
Dec 20, 2017	42.72	43.10	42.02	42.21	129,431	-0.19(-0.44%)
Dec 19, 2017	43.05	43.70	42.26	42.40	98,578	-0.42(-0.98%)
Dec 18, 2017	42.21	43.33	42.21	42.82	208,647	+0.98(+2.34%)
Dec 15, 2017	42.02	42.40	41.65	41.84	449,486	-0.05(-0.11%)
Dec 14, 2017	42.35	42.86	41.74	41.88	157,992	-0.47(-1.10%)
Dec 13, 2017	41.79	42.86	41.79	42.35	158,111	+0.51(+1.23%)
Dec 12, 2017	42.35	42.58	41.79	41.84	109,412	-0.42(-0.99%)
Dec 11, 2017	42.40	42.44	42.01	42.26	116,165	-0.09(-0.22%)
Dec 08, 2017	43.10	43.10	42.35	42.35	72,117	-0.61(-1.41%)
Dec 07, 2017	42.86	43.56	42.63	42.96	98,448	+0.09(+0.22%)
Dec 06, 2017	42.58	43.42	42.63	42.86	98,645	+0.23(+0.55%)
Dec 05, 2017	43.00	43.38	42.58	42.63	132,931	-0.37(-0.87%)
Dec 04, 2017	42.49	43.33	41.32	43.00	250,815	+0.93(+2.22%)
Dec 01, 2017		43.24	42.07	42.07	247,018	-1.17(-2.70%)
Nov 30, 2017	43.70	43.84	43.19	43.24	214,409	-0.05(-0.11%)
Nov 29, 2017	44.08	44.08	42.82	43.28	248,910	-0.70(-1.59%)
Nov 28, 2017	42.35	43.98	42.35	43.98	276,685	+1.82(+4.32%)
Nov 27, 2017	42.21	42.54	42.07	42.16	134,193	+0.00(+0.00%)
Nov 24, 2017	42.35	42.44	41.93	42.16	41,850	-0.14(-0.33%)
Nov 22, 2017	42.68	43.38	42.21	42.30	85,045	-0.33(-0.77%)
Nov 21, 2017	42.16	43.24	42.07	42.63	135,047	+0.79(+1.90%)
Nov 20, 2017	41.51	42.12	41.27	41.84	160,215	+0.42(+1.01%)
Nov 17, 2017	41.09	42.26	40.67	41.41	350,193	+0.09(+0.23%)
Nov 16, 2017	41.32	41.93	41.13	41.32	206,725	+0.09(+0.23%)
Nov 15, 2017	41.27	41.70	40.81	41.23	149,148	-0.28(-0.68%)
Nov 14, 2017	41.32	41.56	40.85	41.51	92,777	+0.09(+0.23%)
Nov 13, 2017	40.95	41.98	40.29	41.41	302,790	+0.33(+0.80%)
Nov 10, 2017	40.95	41.41	40.85	41.09	174,474	+0.05(+0.11%)
Nov 09, 2017	40.67	41.18	40.32	41.04	185,056	+0.19(+0.46%)
Nov 08, 2017	40.48	41.04	40.15	40.85	101,887	+0.19(+0.46%)
Nov 07, 2017	41.41	41.46	40.48	40.67	152,377	-0.70(-1.69%)
Nov 06, 2017	41.27	41.46	40.34	41.37	153,455	+0.14(+0.34%)
Nov 03, 2017	42.26	42.26	41.13	41.23	137,102	-1.03(-2.43%)
Nov 02, 2017	42.12	42.44	41.84	42.26	175,082	+0.28(+0.67%)
Nov 01, 2017	42.58	43.05	41.93	41.98	103,759	-0.41(-0.97%)
Oct 31, 2017	42.20	42.53	41.64	42.39	256,195	+0.47(+1.11%)
Oct 30, 2017	42.48	42.48	41.46	41.92	160,021	-0.42(-0.99%)
Oct 27, 2017	42.20	42.90	41.83	42.34	194,610	-0.09(-0.22%)
Oct 26, 2017	40.90	42.53	40.76	42.43	193,980	+1.77(+4.35%)
Oct 25, 2017	40.62	41.22	39.78	40.66	384,615	-0.05(-0.11%)
Oct 24, 2017	39.92	41.92	38.75	40.71	321,342	-0.65(-1.58%)
Oct 23, 2017	42.39	42.48	41.22	41.36	170,947	-1.02(-2.42%)
Oct 20, 2017	42.48	42.62	42.20	42.39	133,489	+0.33(+0.78%)
Oct 19, 2017	42.81	43.27	41.64	42.06	214,398	-1.02(-2.38%)
Oct 18, 2017	42.76	43.37	42.20	43.09	91,128	+0.47(+1.09%)
Oct 17, 2017	42.76	43.51	42.48	42.62	269,492	-0.14(-0.33%)
Oct 16, 2017	42.20	42.76	42.02	42.76	90,268	+0.84(+2.00%)
Oct 13, 2017	42.48	42.62	41.92	41.92	82,783	-0.33(-0.77%)
Oct 12, 2017	41.88	42.25	41.55	42.25	214,981	+0.42(+1.00%)
Oct 11, 2017	41.69	42.16	41.27	41.83	222,801	+0.19(+0.45%)
Oct 10, 2017	42.16	42.16	41.50	41.64	89,957	-0.14(-0.33%)
Oct 09, 2017	42.02	42.25	41.60	41.78	203,987	-0.28(-0.66%)
Oct 06, 2017	42.67	42.90	42.02	42.06	158,557	-0.70(-1.63%)
Oct 05, 2017	43.18	43.18	42.53	42.76	188,164	-0.28(-0.65%)
Oct 04, 2017	43.32	43.74	43.04	43.04	183,012	-0.23(-0.54%)
Oct 03, 2017	42.90	43.32	42.53	43.27	204,235	+0.56(+1.31%)

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