NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$98.72
+1.12 (+1.15%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.77 | $104.79 | Thursday, 2nd May 2024 FELE stock ended at $98.72. This is 1.15% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.57% from a day low at $97.54 to a day high of $99.07. |
| 90 days | $93.63 | $107.85 | |
| 52 weeks | $82.61 | $107.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $94.98 | $96.78 | $94.81 | $95.83 | 186 256 |
| Feb 21, 2023 | $97.24 | $100.00 | $94.72 | $94.99 | 284 674 |
| Feb 17, 2023 | $95.16 | $96.49 | $94.61 | $96.40 | 131 922 |
| Feb 16, 2023 | $95.06 | $96.31 | $94.52 | $94.86 | 130 070 |
| Feb 15, 2023 | $96.50 | $96.92 | $94.72 | $95.75 | 107 733 |
| Feb 14, 2023 | $94.90 | $95.74 | $91.19 | $95.70 | 213 311 |
| Feb 13, 2023 | $91.64 | $92.53 | $91.35 | $92.38 | 133 425 |
| Feb 10, 2023 | $90.80 | $92.04 | $89.86 | $91.17 | 118 097 |
| Feb 09, 2023 | $92.95 | $93.34 | $90.71 | $91.20 | 121 399 |
| Feb 08, 2023 | $92.90 | $93.97 | $91.57 | $92.21 | 134 980 |
| Feb 07, 2023 | $92.70 | $93.54 | $91.74 | $93.34 | 117 719 |
| Feb 06, 2023 | $93.29 | $93.96 | $92.31 | $93.17 | 132 305 |
| Feb 03, 2023 | $93.57 | $94.95 | $91.14 | $93.87 | 221 486 |
| Feb 02, 2023 | $91.05 | $94.38 | $90.82 | $94.32 | 187 170 |
| Feb 01, 2023 | $89.80 | $91.67 | $88.00 | $90.68 | 170 026 |
| Jan 31, 2023 | $86.86 | $90.40 | $86.86 | $90.30 | 421 582 |
| Jan 30, 2023 | $87.01 | $87.86 | $86.53 | $86.60 | 101 026 |
| Jan 27, 2023 | $86.31 | $87.92 | $86.15 | $87.33 | 101 061 |
| Jan 26, 2023 | $86.30 | $87.11 | $85.04 | $86.37 | 95 455 |
| Jan 25, 2023 | $86.67 | $86.67 | $84.10 | $85.59 | 87 410 |
| Jan 24, 2023 | $86.16 | $87.20 | $85.11 | $86.87 | 127 213 |
| Jan 23, 2023 | $86.13 | $87.31 | $85.51 | $86.36 | 169 357 |
| Jan 20, 2023 | $84.22 | $85.41 | $83.26 | $85.09 | 492 000 |
| Jan 19, 2023 | $84.94 | $85.07 | $83.45 | $83.68 | 160 300 |
| Jan 18, 2023 | $86.44 | $87.34 | $84.90 | $85.10 | 122 603 |
