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 |
| 2020-10-26 | $62.36 | $62.73 | $61.24 | $62.43 | 153 041 |
| 2020-10-23 | $63.11 | $63.79 | $62.55 | $63.24 | 96 377 |
| 2020-10-22 | $62.37 | $63.41 | $62.28 | $62.65 | 118 480 |
| 2020-10-21 | $62.94 | $63.37 | $62.18 | $62.26 | 106 105 |
| 2020-10-20 | $62.47 | $63.46 | $62.23 | $62.64 | 100 731 |
| 2020-10-19 | $63.91 | $64.49 | $62.24 | $62.41 | 163 788 |
| 2020-10-16 | $64.26 | $65.16 | $63.77 | $63.78 | 286 218 |
| 2020-10-15 | $62.48 | $64.65 | $62.33 | $64.42 | 175 591 |
| 2020-10-14 | $62.74 | $63.51 | $62.26 | $63.04 | 180 478 |
| 2020-10-13 | $63.74 | $64.51 | $62.24 | $62.52 | 197 922 |
| 2020-10-12 | $63.01 | $64.56 | $62.80 | $64.46 | 325 110 |
| 2020-10-09 | $63.41 | $63.89 | $62.49 | $62.64 | 115 639 |
| 2020-10-08 | $62.55 | $63.03 | $61.91 | $62.95 | 124 120 |
| 2020-10-07 | $62.56 | $63.14 | $61.44 | $61.86 | 201 463 |
| 2020-10-06 | $61.00 | $62.91 | $60.51 | $62.12 | 245 808 |
| 2020-10-05 | $59.74 | $61.00 | $59.74 | $60.91 | 141 353 |
| 2020-10-02 | $57.75 | $59.89 | $57.75 | $59.35 | 127 864 |
| 2020-10-01 | $59.04 | $59.87 | $58.40 | $58.88 | 138 360 |
| 2020-09-30 | $59.40 | $60.62 | $58.53 | $58.83 | 213 988 |
| 2020-09-29 | $60.72 | $61.25 | $59.54 | $59.62 | 146 244 |
| 2020-09-28 | $57.58 | $58.88 | $57.58 | $58.43 | 132 373 |
| 2020-09-25 | $56.21 | $57.13 | $56.06 | $56.78 | 114 359 |
| 2020-09-24 | $56.65 | $57.50 | $55.99 | $56.63 | 125 757 |
| 2020-09-23 | $57.81 | $58.34 | $56.58 | $56.59 | 115 320 |
| 2020-09-22 | $56.91 | $57.96 | $56.40 | $57.86 | 112 151 |
