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 |
| Oct 20, 2023 | $85.58 | $86.16 | $84.65 | $85.17 | 424 285 |
| Oct 19, 2023 | $85.08 | $86.75 | $84.53 | $85.30 | 245 807 |
| Oct 18, 2023 | $88.20 | $88.20 | $85.48 | $85.61 | 190 935 |
| Oct 17, 2023 | $87.82 | $89.73 | $87.61 | $89.00 | 135 238 |
| Oct 16, 2023 | $87.50 | $88.20 | $86.89 | $88.11 | 158 060 |
| Oct 13, 2023 | $88.56 | $88.69 | $86.06 | $86.56 | 170 809 |
| Oct 12, 2023 | $90.26 | $90.26 | $87.82 | $88.33 | 93 012 |
| Oct 11, 2023 | $89.88 | $90.41 | $88.08 | $90.31 | 74 880 |
| Oct 10, 2023 | $90.29 | $91.31 | $89.81 | $89.94 | 118 067 |
| Oct 09, 2023 | $88.85 | $90.31 | $88.47 | $89.98 | 75 318 |
| Oct 06, 2023 | $88.69 | $89.82 | $88.00 | $89.30 | 132 972 |
| Oct 05, 2023 | $89.39 | $89.84 | $88.78 | $89.02 | 93 437 |
| Oct 04, 2023 | $89.75 | $90.31 | $88.15 | $89.24 | 87 620 |
| Oct 03, 2023 | $89.97 | $90.20 | $89.06 | $89.45 | 79 731 |
| Oct 02, 2023 | $88.65 | $90.30 | $88.64 | $90.22 | 196 155 |
| Sep 29, 2023 | $90.69 | $91.01 | $88.70 | $89.23 | 175 504 |
| Sep 28, 2023 | $89.67 | $91.13 | $89.67 | $90.41 | 151 480 |
| Sep 27, 2023 | $89.42 | $90.50 | $88.99 | $89.58 | 117 478 |
| Sep 26, 2023 | $89.99 | $90.03 | $88.64 | $88.65 | 160 036 |
| Sep 25, 2023 | $89.99 | $90.88 | $89.99 | $90.41 | 83 855 |
| Sep 22, 2023 | $89.70 | $91.13 | $89.70 | $90.17 | 121 377 |
| Sep 21, 2023 | $90.55 | $90.80 | $89.63 | $89.63 | 86 673 |
| Sep 20, 2023 | $92.12 | $93.08 | $90.94 | $91.05 | 81 975 |
| Sep 19, 2023 | $92.60 | $92.60 | $91.35 | $91.46 | 83 541 |
| Sep 18, 2023 | $92.45 | $93.16 | $92.25 | $92.47 | 83 257 |
