Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.74	42.89	41.74	42.80	174,884	+0.83(+1.98%)
Nov 29, 2018	42.90	43.15	41.76	41.96	135,379	-1.10(-2.55%)
Nov 28, 2018	41.48	43.14	41.27	43.06	87,441	+1.68(+4.07%)
Nov 27, 2018	41.53	41.77	41.24	41.38	71,202	-0.44(-1.06%)
Nov 26, 2018	41.42	42.09	41.27	41.82	75,617	+0.55(+1.33%)
Nov 23, 2018	40.75	41.52	40.30	41.27	35,315	+0.07(+0.16%)
Nov 21, 2018		41.21	41.21	41.21	0	+0.43(+1.04%)
Nov 20, 2018	41.33	41.81	40.39	40.78	118,309	-0.80(-1.93%)
Nov 19, 2018	42.60	42.66	41.42	41.59	79,741	-1.12(-2.61%)
Nov 16, 2018	42.30	42.81	41.96	42.70	168,752	+0.00(+0.00%)
Nov 15, 2018	41.33	42.86	40.73	42.70	94,022	+1.13(+2.71%)
Nov 14, 2018	42.22	43.26	41.44	41.58	101,827	-0.31(-0.75%)
Nov 13, 2018	42.31	43.21	41.75	41.89	70,988	-0.35(-0.83%)
Nov 12, 2018	43.04	43.16	42.11	42.24	97,380	-0.73(-1.69%)
Nov 09, 2018	43.12	43.13	42.35	42.97	123,392	-0.34(-0.79%)
Nov 08, 2018	43.18	43.75	42.88	43.31	132,103	-0.16(-0.37%)
Nov 07, 2018	42.59	43.55	42.28	43.47	94,715	+0.97(+2.29%)
Nov 06, 2018	41.65	42.59	41.65	42.49	67,246	+0.66(+1.58%)
Nov 05, 2018	41.69	42.02	41.24	41.83	155,459	+0.27(+0.66%)
Nov 02, 2018	41.10	41.66	41.01	41.56	155,852	+0.53(+1.29%)

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