NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$101.44
+0.93 (+0.93%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.44 | $107.85 | Friday, 19th Apr 2024 FELE stock ended at $101.44. This is 0.93% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $100.02 to a day high of $101.69. |
| 90 days | $93.63 | $107.85 | |
| 52 weeks | $82.61 | $107.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $100.02 | $101.69 | $100.02 | $101.44 | 228 442 |
| 2024-04-18 | $100.26 | $102.17 | $99.85 | $100.51 | 193 756 |
| 2024-04-17 | $101.23 | $101.50 | $100.18 | $100.19 | 186 131 |
| 2024-04-16 | $101.01 | $101.30 | $99.44 | $100.96 | 145 385 |
| 2024-04-15 | $101.01 | $101.64 | $100.04 | $100.39 | 162 989 |
| 2024-04-12 | $100.76 | $101.02 | $99.85 | $100.45 | 121 107 |
| 2024-04-11 | $101.08 | $101.73 | $100.25 | $101.42 | 108 935 |
| 2024-04-10 | $101.29 | $102.14 | $100.51 | $101.08 | 153 368 |
| 2024-04-09 | $103.04 | $103.99 | $102.04 | $103.59 | 182 023 |
| 2024-04-08 | $103.82 | $103.82 | $102.91 | $102.92 | 75 852 |
| 2024-04-05 | $102.36 | $103.64 | $102.36 | $103.02 | 85 085 |
| 2024-04-04 | $104.23 | $104.75 | $102.18 | $102.48 | 138 513 |
| 2024-04-03 | $102.98 | $104.79 | $102.73 | $103.80 | 124 167 |
| 2024-04-02 | $104.28 | $104.68 | $102.89 | $103.55 | 193 988 |
| 2024-04-01 | $106.81 | $107.17 | $104.66 | $105.50 | 92 331 |
| 2024-03-28 | $106.99 | $107.85 | $106.55 | $106.81 | 194 346 |
| 2024-03-27 | $105.90 | $107.14 | $105.90 | $106.64 | 135 721 |
| 2024-03-26 | $104.99 | $105.83 | $104.62 | $105.18 | 132 775 |
| 2024-03-25 | $105.52 | $106.71 | $104.15 | $104.28 | 94 658 |
| 2024-03-22 | $105.77 | $105.77 | $104.84 | $105.09 | 100 932 |
| 2024-03-21 | $103.51 | $106.08 | $103.15 | $105.39 | 153 980 |
| 2024-03-20 | $101.63 | $103.51 | $101.63 | $103.09 | 98 186 |
| 2024-03-19 | $101.36 | $102.76 | $101.14 | $102.07 | 82 099 |
| 2024-03-18 | $101.79 | $102.55 | $101.42 | $101.44 | 136 820 |
| 2024-03-15 | $100.27 | $101.86 | $100.27 | $101.85 | 297 746 |
