Range Low Price High Price Comment
30 days $94.96 $102.34 Wednesday, 3rd Jun 2026 FELE stock ended at $98.59. This is 1.38% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.49% from a day low at $98.44 to a day high of $99.91.
90 days $89.54 $105.28
52 weeks $84.31 $111.53

Historical Franklin Electric Co. prices

Date Open High Low Close Volume
Jun 03, 2026 $99.53 $99.91 $98.44 $98.59 224 962
Jun 02, 2026 $97.60 $100.22 $97.27 $99.97 267 683
Jun 01, 2026 $97.12 $99.21 $95.52 $97.44 256 453
May 29, 2026 $98.82 $99.27 $98.10 $98.38 159 331
May 28, 2026 $100.59 $100.87 $98.96 $99.09 279 346
May 27, 2026 $100.84 $102.00 $100.55 $101.16 348 605
May 26, 2026 $98.57 $101.10 $98.57 $100.65 354 074
May 22, 2026 $96.82 $98.49 $96.38 $98.28 168 126
May 21, 2026 $96.80 $96.96 $94.96 $96.68 224 693
May 20, 2026 $95.63 $97.28 $94.96 $97.10 266 664
May 19, 2026 $96.82 $97.00 $95.31 $95.40 135 638
May 18, 2026 $96.70 $97.61 $96.08 $97.40 194 854
May 15, 2026 $97.85 $97.93 $95.97 $96.07 194 114
May 14, 2026 $97.99 $98.83 $97.70 $98.30 175 236
May 13, 2026 $97.66 $97.88 $96.71 $97.37 222 197
May 12, 2026 $98.46 $98.54 $97.31 $97.83 163 983
May 11, 2026 $99.85 $100.48 $98.32 $99.01 271 552
May 08, 2026 $99.48 $100.74 $98.16 $99.34 209 428
May 07, 2026 $100.79 $102.34 $99.88 $99.94 237 949
May 06, 2026 $101.62 $101.62 $100.09 $100.98 116 203
May 05, 2026 $99.61 $100.89 $99.07 $100.01 133 995
May 04, 2026 $98.83 $100.42 $98.28 $98.89 326 184
May 01, 2026 $100.79 $100.82 $98.52 $99.44 200 058
Apr 30, 2026 $101.51 $101.73 $98.61 $100.19 340 126
Apr 29, 2026 $102.30 $105.28 $101.40 $101.87 232 546

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FELE stock historical prices to predict future price movements?
Trend Analysis: Examine the FELE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FELE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FRANKLIN ELECTRIC CO.
Franklin Electric
Franklin Electric Co., Inc., together with its subsidiaries, designs, manufactures, and distributes water and fuel pumping systems worldwide. It operates through three segments: Water Systems, Fueling Systems, and Distribution. The Water Systems segment offers submersible motors, pumps, drives, electronic controls, water treatment systems, monitoring devices, and related parts and equipment. Its motors and pumps are used principally for pumping c...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE