NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$99.48
+1.84 (+1.88%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $95.77 | $103.57 | Friday, 31st May 2024 FELE stock ended at $99.48. This is 1.88% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.50% from a day low at $98.13 to a day high of $99.60. |
90 days | $95.77 | $107.85 | |
52 weeks | $82.61 | $107.85 |
Historical Franklin Electric Co. prices
Date | Open | High | Low | Close | Volume |
Apr 06, 2017 | $41.15 | $42.15 | $41.00 | $41.90 | 107 604 |
Apr 05, 2017 | $42.10 | $42.45 | $40.90 | $40.95 | 119 056 |
Apr 04, 2017 | $41.30 | $41.90 | $41.30 | $41.80 | 136 212 |
Apr 03, 2017 | $43.20 | $43.55 | $41.40 | $41.45 | 146 332 |
Mar 31, 2017 | $42.20 | $43.30 | $41.72 | $43.05 | 219 726 |
Mar 30, 2017 | $41.95 | $42.38 | $41.80 | $42.20 | 85 699 |
Mar 29, 2017 | $41.25 | $41.97 | $41.20 | $41.85 | 59 373 |
Mar 28, 2017 | $40.70 | $41.75 | $40.50 | $41.35 | 135 775 |
Mar 27, 2017 | $40.20 | $41.10 | $40.15 | $41.00 | 125 250 |
Mar 24, 2017 | $41.15 | $41.60 | $40.95 | $41.20 | 133 376 |
Mar 23, 2017 | $40.25 | $41.35 | $40.05 | $41.05 | 119 786 |
Mar 22, 2017 | $40.05 | $40.35 | $39.64 | $40.25 | 115 202 |
Mar 21, 2017 | $42.05 | $42.05 | $40.10 | $40.15 | 150 860 |
Mar 20, 2017 | $41.90 | $42.10 | $41.25 | $41.65 | 63 641 |
Mar 17, 2017 | $41.05 | $42.20 | $41.00 | $42.00 | 409 007 |
Mar 16, 2017 | $41.55 | $41.65 | $41.05 | $41.30 | 86 282 |
Mar 15, 2017 | $40.35 | $41.65 | $40.35 | $41.30 | 122 131 |
Mar 14, 2017 | $40.35 | $40.35 | $39.65 | $40.20 | 75 153 |
Mar 13, 2017 | $40.00 | $40.85 | $40.00 | $40.55 | 102 230 |
Mar 10, 2017 | $40.60 | $40.80 | $39.50 | $39.95 | 198 338 |
Mar 09, 2017 | $40.95 | $41.60 | $39.85 | $40.10 | 169 736 |
Mar 08, 2017 | $42.05 | $42.10 | $41.05 | $41.05 | 77 135 |
Mar 07, 2017 | $41.90 | $42.50 | $41.75 | $41.75 | 54 641 |
Mar 06, 2017 | $41.85 | $42.25 | $41.75 | $42.15 | 72 229 |
Mar 03, 2017 | $42.35 | $43.00 | $41.90 | $42.35 | 88 406 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FELE stock historical prices to predict future price movements?
Trend Analysis: Examine the FELE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FELE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.