NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$102.07
+0.83 (+0.82%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.77 | $104.29 | Thursday, 9th May 2024 FELE stock ended at $102.07. This is 0.82% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.06% from a day low at $101.41 to a day high of $102.49. |
| 90 days | $93.63 | $107.85 | |
| 52 weeks | $82.61 | $107.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $39.55 | $40.10 | $38.80 | $39.65 | 164 069 |
| Dec 30, 2016 | $38.75 | $39.25 | $38.20 | $38.90 | 143 764 |
| Dec 29, 2016 | $38.55 | $38.95 | $38.25 | $38.60 | 85 928 |
| Dec 28, 2016 | $39.60 | $40.21 | $38.40 | $38.50 | 90 542 |
| Dec 27, 2016 | $39.00 | $39.55 | $38.65 | $39.45 | 102 394 |
| Dec 23, 2016 | $39.00 | $39.20 | $38.30 | $38.95 | 96 706 |
| Dec 22, 2016 | $39.30 | $39.40 | $38.70 | $38.85 | 135 738 |
| Dec 21, 2016 | $39.60 | $39.80 | $39.20 | $39.25 | 152 129 |
| Dec 20, 2016 | $39.80 | $40.20 | $39.10 | $39.75 | 196 893 |
| Dec 19, 2016 | $39.75 | $40.50 | $39.10 | $39.50 | 268 304 |
| Dec 16, 2016 | $41.10 | $41.20 | $39.70 | $39.80 | 767 928 |
| Dec 15, 2016 | $41.00 | $41.70 | $40.45 | $41.20 | 305 456 |
| Dec 14, 2016 | $41.85 | $42.20 | $40.90 | $41.15 | 202 436 |
| Dec 13, 2016 | $42.30 | $42.50 | $41.55 | $42.00 | 199 344 |
| Dec 12, 2016 | $42.10 | $42.45 | $41.65 | $41.95 | 131 029 |
| Dec 09, 2016 | $42.15 | $42.50 | $41.20 | $42.20 | 273 211 |
| Dec 08, 2016 | $44.15 | $44.22 | $41.90 | $42.10 | 320 608 |
| Dec 07, 2016 | $42.30 | $44.55 | $42.01 | $44.50 | 239 662 |
| Dec 06, 2016 | $43.00 | $43.00 | $41.35 | $42.40 | 335 263 |
| Dec 05, 2016 | $41.90 | $43.05 | $41.80 | $42.90 | 256 297 |
| Dec 02, 2016 | $40.50 | $41.65 | $40.25 | $41.50 | 274 072 |
| Dec 01, 2016 | $39.45 | $40.65 | $39.45 | $40.45 | 231 225 |
| Nov 30, 2016 | $39.10 | $39.55 | $38.90 | $39.05 | 162 273 |
| Nov 29, 2016 | $39.75 | $39.75 | $38.65 | $38.65 | 204 837 |
| Nov 28, 2016 | $40.20 | $40.30 | $39.55 | $39.65 | 143 380 |
