NASDAQ:FELE
$87.33
(
1.11%
)
Friday, 27th Jan 2023
Franklin Electric Co. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.38 | $87.92 | Friday, 27th Jan 2023 FELE stock ended at $87.33. This is 1.11% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.05% from a day low at $86.15 to a day high of $87.92. |
| 90 days | $77.58 | $87.92 | |
| 52 weeks | $68.27 | $96.19 |
Historical Franklin Electric Co. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $86.31 | $87.92 | $86.15 | $87.33 | 101 061 |
| 2023-01-26 | $86.30 | $87.11 | $85.04 | $86.37 | 95 455 |
| 2023-01-25 | $86.67 | $86.67 | $84.10 | $85.59 | 87 410 |
| 2023-01-24 | $86.16 | $87.20 | $85.11 | $86.87 | 127 213 |
| 2023-01-23 | $86.13 | $87.31 | $85.51 | $86.36 | 169 357 |
| 2023-01-20 | $84.22 | $85.41 | $83.26 | $85.09 | 492 000 |
| 2023-01-19 | $84.94 | $85.07 | $83.45 | $83.68 | 160 300 |
| 2023-01-18 | $86.44 | $87.34 | $84.90 | $85.10 | 122 603 |
| 2023-01-17 | $86.64 | $87.45 | $85.97 | $86.32 | 118 100 |
| 2023-01-13 | $85.05 | $86.89 | $83.95 | $86.46 | 120 520 |
| 2023-01-12 | $84.70 | $85.12 | $84.12 | $85.10 | 139 308 |
| 2023-01-11 | $83.39 | $84.90 | $82.77 | $84.90 | 136 027 |
| 2023-01-10 | $81.02 | $82.97 | $80.67 | $82.67 | 178 926 |
| 2023-01-09 | $82.10 | $82.88 | $81.05 | $81.61 | 164 513 |
| 2023-01-06 | $79.40 | $81.84 | $79.40 | $81.79 | 121 331 |
| 2023-01-05 | $79.05 | $79.79 | $78.38 | $78.45 | 95 504 |
| 2023-01-04 | $80.41 | $80.93 | $79.12 | $79.47 | 118 666 |
| 2023-01-03 | $80.00 | $80.38 | $78.79 | $79.81 | 135 168 |
| 2022-12-30 | $80.00 | $80.09 | $79.23 | $79.75 | 125 206 |
| 2022-12-29 | $79.15 | $81.39 | $79.11 | $80.38 | 110 183 |
| 2022-12-28 | $80.13 | $80.26 | $78.80 | $78.80 | 80 379 |
| 2022-12-27 | $80.00 | $80.32 | $79.28 | $79.98 | 77 749 |
| 2022-12-23 | $79.21 | $80.41 | $78.74 | $79.99 | 79 770 |
| 2022-12-22 | $79.69 | $79.99 | $77.69 | $78.98 | 108 289 |
| 2022-12-21 | $79.11 | $80.92 | $79.11 | $80.58 | 99 352 |
| 2022-12-20 | $78.51 | $79.98 | $77.74 | $78.84 | 116 164 |
| 2022-12-19 | $79.62 | $80.00 | $78.01 | $78.56 | 143 126 |
| 2022-12-16 | $78.35 | $80.41 | $77.97 | $79.43 | 837 871 |
| 2022-12-15 | $80.70 | $81.18 | $78.38 | $78.66 | 184 578 |
| 2022-12-14 | $82.31 | $83.68 | $81.60 | $81.65 | 154 592 |
| 2022-12-13 | $83.68 | $84.06 | $81.99 | $82.40 | 157 726 |
| 2022-12-12 | $80.43 | $81.80 | $79.79 | $81.67 | 126 428 |
| 2022-12-09 | $79.82 | $80.36 | $79.44 | $80.35 | 191 092 |
| 2022-12-08 | $80.13 | $81.15 | $79.60 | $80.34 | 107 226 |
| 2022-12-07 | $80.10 | $81.00 | $79.05 | $80.08 | 113 299 |
| 2022-12-06 | $81.84 | $81.84 | $79.17 | $79.97 | 119 465 |
| 2022-12-05 | $82.80 | $82.80 | $80.81 | $81.56 | 113 997 |
| 2022-12-02 | $82.31 | $84.14 | $80.64 | $83.54 | 108 930 |
| 2022-12-01 | $83.78 | $85.57 | $82.60 | $83.07 | 74 483 |
| 2022-11-30 | $81.79 | $83.64 | $80.34 | $83.30 | 194 371 |
| 2022-11-29 | $81.93 | $82.83 | $81.21 | $81.28 | 95 301 |
| 2022-11-28 | $83.96 | $85.71 | $81.53 | $82.22 | 149 595 |
| 2022-11-25 | $83.91 | $85.04 | $83.91 | $84.26 | 54 588 |
| 2022-11-23 | $84.94 | $85.32 | $83.80 | $84.16 | 77 939 |
| 2022-11-22 | $85.13 | $85.51 | $83.68 | $84.66 | 105 864 |
| 2022-11-21 | $84.17 | $85.17 | $84.17 | $84.85 | 44 093 |
| 2022-11-18 | $83.96 | $84.89 | $83.56 | $84.24 | 89 640 |
| 2022-11-17 | $82.24 | $82.78 | $81.68 | $82.56 | 61 320 |
| 2022-11-16 | $83.71 | $84.00 | $83.02 | $83.35 | 42 854 |
| 2022-11-15 | $83.94 | $84.70 | $83.16 | $84.40 | 69 329 |
About Franklin Electric Co.
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... FELE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
