NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$102.05
+0.610 (+0.601%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.44 | $107.85 | Monday, 22nd Apr 2024 FELE stock ended at $102.05. This is 0.601% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.00% from a day low at $100.74 to a day high of $102.75. |
| 90 days | $93.63 | $107.85 | |
| 52 weeks | $82.61 | $107.85 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $93.60 | $94.17 | $92.99 | $93.56 | 112 001 |
| May 26, 2023 | $93.66 | $93.84 | $92.10 | $93.53 | 73 885 |
| May 25, 2023 | $91.50 | $92.98 | $91.46 | $92.56 | 112 316 |
| May 24, 2023 | $92.69 | $92.82 | $90.94 | $91.63 | 103 050 |
| May 23, 2023 | $93.78 | $94.13 | $92.73 | $92.95 | 115 153 |
| May 22, 2023 | $93.93 | $94.50 | $92.88 | $94.07 | 99 068 |
| May 19, 2023 | $94.47 | $95.00 | $93.08 | $93.74 | 157 240 |
| May 18, 2023 | $92.03 | $94.09 | $91.60 | $93.67 | 121 284 |
| May 17, 2023 | $91.36 | $92.70 | $91.30 | $92.31 | 101 507 |
| May 16, 2023 | $92.38 | $93.00 | $90.74 | $90.94 | 112 173 |
| May 15, 2023 | $92.02 | $92.91 | $90.89 | $92.46 | 97 648 |
| May 12, 2023 | $91.93 | $92.56 | $90.86 | $91.95 | 135 190 |
| May 11, 2023 | $92.55 | $92.22 | $91.22 | $91.81 | 117 868 |
| May 10, 2023 | $93.75 | $93.75 | $91.59 | $93.14 | 106 724 |
| May 09, 2023 | $93.09 | $93.51 | $92.56 | $92.87 | 126 900 |
| May 08, 2023 | $95.17 | $95.30 | $92.81 | $93.65 | 145 681 |
| May 05, 2023 | $94.26 | $95.54 | $93.68 | $95.31 | 156 009 |
| May 04, 2023 | $95.02 | $95.75 | $92.61 | $93.69 | 156 707 |
| May 03, 2023 | $96.46 | $98.04 | $94.84 | $95.77 | 235 716 |
| May 02, 2023 | $90.00 | $97.81 | $89.60 | $96.75 | 373 460 |
| May 01, 2023 | $89.45 | $91.37 | $88.68 | $90.53 | 154 693 |
| Apr 28, 2023 | $89.73 | $90.42 | $89.09 | $89.47 | 245 761 |
| Apr 27, 2023 | $87.96 | $89.97 | $87.82 | $89.66 | 108 795 |
| Apr 26, 2023 | $88.12 | $88.38 | $87.25 | $87.47 | 119 010 |
| Apr 25, 2023 | $89.42 | $89.85 | $88.58 | $88.79 | 123 370 |
