Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.75	43.13	42.52	42.61	117,915	+0.10(+0.24%)
Jan 30, 2018	41.76	42.61	41.76	42.51	93,888	+0.33(+0.78%)
Jan 29, 2018	42.93	43.03	42.11	42.18	113,602	-0.89(-2.07%)
Jan 26, 2018	43.03	43.31	42.61	43.08	59,252	+0.23(+0.55%)
Jan 25, 2018	42.28	42.89	41.53	42.84	231,242	+0.80(+1.90%)
Jan 24, 2018	42.47	42.84	41.95	42.04	132,597	-0.14(-0.33%)
Jan 23, 2018	42.23	42.42	40.82	42.18	86,696	-0.19(-0.44%)
Jan 22, 2018	42.56	42.65	42.14	42.37	77,544	-0.23(-0.55%)
Jan 19, 2018	41.71	42.61	39.04	42.61	147,445	+0.80(+1.91%)
Jan 18, 2018	42.56	42.56	41.76	41.81	81,703	-0.80(-1.87%)
Jan 17, 2018	42.14	42.84	42.02	42.61	133,825	+0.42(+1.00%)
Jan 16, 2018	42.89	43.31	42.00	42.18	129,276	-0.56(-1.32%)
Jan 12, 2018		42.75	42.75	42.75	0	+0.23(+0.55%)
Jan 11, 2018	42.09	42.65	41.95	42.51	136,924	+0.52(+1.23%)
Jan 10, 2018	42.14	42.18	41.81	42.00	94,959	-0.14(-0.33%)
Jan 09, 2018	42.51	42.58	42.09	42.14	95,926	-0.47(-1.10%)
Jan 08, 2018	42.51	42.79	42.14	42.61	140,683	+0.00(+0.00%)
Jan 05, 2018	42.89	42.98	42.14	42.61	115,772	-0.23(-0.55%)
Jan 04, 2018	42.51	42.98	42.47	42.84	134,739	+0.66(+1.56%)
Jan 03, 2018	42.28	42.61	41.90	42.18	104,070	-0.09(-0.22%)
Jan 02, 2018	43.36	43.08	42.18	42.28	116,578	-0.80(-1.85%)
Dec 29, 2017		43.08	43.08	43.08	0	+0.19(+0.44%)
Dec 28, 2017	42.56	42.89	42.18	42.89	104,151	+0.33(+0.77%)
Dec 27, 2017	42.37	42.65	42.18	42.56	65,965	+0.23(+0.55%)
Dec 26, 2017	42.14	42.42	42.14	42.32	76,007	+0.14(+0.33%)
Dec 22, 2017	42.65	42.65	42.00	42.18	114,904	-0.33(-0.77%)
Dec 21, 2017	42.65	42.70	42.09	42.51	117,324	+0.09(+0.22%)
Dec 20, 2017	42.93	43.31	42.23	42.42	128,791	-0.19(-0.44%)
Dec 19, 2017	43.26	43.92	42.47	42.61	98,091	-0.42(-0.98%)
Dec 18, 2017	42.42	43.54	42.42	43.03	207,615	+0.99(+2.34%)
Dec 15, 2017	42.23	42.61	41.86	42.04	447,262	-0.05(-0.11%)
Dec 14, 2017	42.56	43.08	41.95	42.09	157,211	-0.47(-1.10%)
Dec 13, 2017	42.00	43.08	42.00	42.56	157,329	+0.52(+1.23%)
Dec 12, 2017	42.56	42.79	42.00	42.04	108,871	-0.42(-0.99%)
Dec 11, 2017	42.61	42.65	42.22	42.47	115,590	-0.09(-0.22%)
Dec 08, 2017	43.31	43.31	42.56	42.56	71,760	-0.61(-1.41%)
Dec 07, 2017	43.08	43.78	42.84	43.17	97,961	+0.09(+0.22%)
Dec 06, 2017	42.79	43.64	42.84	43.08	98,157	+0.23(+0.55%)
Dec 05, 2017	43.22	43.59	42.79	42.84	132,273	-0.38(-0.87%)
Dec 04, 2017	42.70	43.54	41.53	43.22	249,574	+0.94(+2.22%)
Dec 01, 2017		43.45	42.28	42.28	245,796	-1.17(-2.70%)
Nov 30, 2017	43.92	44.06	43.40	43.45	213,348	-0.05(-0.11%)
Nov 29, 2017	44.30	44.30	43.03	43.50	247,679	-0.70(-1.59%)
Nov 28, 2017	42.56	44.20	42.56	44.20	275,316	+1.83(+4.32%)
Nov 27, 2017	42.42	42.75	42.28	42.37	133,529	+0.00(+0.00%)
Nov 24, 2017	42.56	42.65	42.14	42.37	41,643	-0.14(-0.33%)
Nov 22, 2017	42.89	43.59	42.42	42.51	84,624	-0.33(-0.77%)
Nov 21, 2017	42.37	43.45	42.28	42.84	134,379	+0.80(+1.90%)
Nov 20, 2017	41.71	42.32	41.48	42.04	159,423	+0.42(+1.01%)
Nov 17, 2017	41.29	42.47	40.87	41.62	348,460	+0.09(+0.23%)
Nov 16, 2017	41.53	42.14	41.34	41.53	205,703	+0.09(+0.23%)
Nov 15, 2017	41.48	41.90	41.01	41.43	148,410	-0.28(-0.67%)
Nov 14, 2017	41.53	41.76	41.06	41.71	92,318	+0.09(+0.23%)
Nov 13, 2017	41.15	42.18	40.49	41.62	301,292	+0.33(+0.80%)
Nov 10, 2017	41.15	41.62	41.06	41.29	173,611	+0.05(+0.11%)
Nov 09, 2017	40.87	41.39	40.52	41.25	184,141	+0.19(+0.46%)
Nov 08, 2017	40.68	41.25	40.35	41.06	101,383	+0.19(+0.46%)
Nov 07, 2017	41.62	41.67	40.68	40.87	151,623	-0.70(-1.69%)
Nov 06, 2017	41.48	41.67	40.54	41.57	152,696	+0.14(+0.34%)
Nov 03, 2017	42.47	42.47	41.34	41.43	136,423	-1.03(-2.43%)
Nov 02, 2017	42.32	42.65	42.04	42.47	174,216	+0.28(+0.67%)

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