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 |
| Nov 25, 2016 | $39.55 | $40.50 | $39.40 | $40.50 | 97 534 |
| Nov 23, 2016 | $38.15 | $39.92 | $38.00 | $39.50 | 234 581 |
| Nov 22, 2016 | $38.25 | $38.65 | $37.75 | $38.25 | 525 476 |
| Nov 21, 2016 | $38.40 | $38.65 | $37.65 | $38.00 | 337 200 |
| Nov 18, 2016 | $39.50 | $39.50 | $38.03 | $38.20 | 376 235 |
| Nov 17, 2016 | $40.50 | $40.70 | $39.15 | $39.30 | 268 929 |
| Nov 16, 2016 | $40.55 | $40.70 | $39.85 | $40.00 | 319 002 |
| Nov 15, 2016 | $41.65 | $41.80 | $40.75 | $40.90 | 221 178 |
| Nov 14, 2016 | $41.95 | $43.00 | $41.05 | $41.85 | 328 154 |
| Nov 11, 2016 | $41.65 | $42.15 | $41.25 | $41.65 | 392 362 |
| Nov 10, 2016 | $40.00 | $42.00 | $40.00 | $41.50 | 230 293 |
| Nov 09, 2016 | $36.70 | $39.80 | $35.25 | $39.75 | 205 482 |
| Nov 08, 2016 | $36.50 | $37.15 | $36.25 | $37.00 | 115 898 |
| Nov 07, 2016 | $36.05 | $36.60 | $35.80 | $36.55 | 121 100 |
| Nov 04, 2016 | $35.10 | $35.70 | $34.75 | $35.20 | 123 300 |
| Nov 03, 2016 | $35.40 | $35.60 | $34.90 | $34.90 | 85 500 |
| Nov 02, 2016 | $35.65 | $35.90 | $34.85 | $35.25 | 138 000 |
| Nov 01, 2016 | $36.35 | $36.60 | $35.45 | $35.70 | 191 500 |
| Oct 31, 2016 | $36.35 | $36.50 | $35.95 | $36.35 | 163 800 |
| Oct 28, 2016 | $35.65 | $36.53 | $35.65 | $36.25 | 107 100 |
| Oct 27, 2016 | $35.60 | $35.75 | $35.10 | $35.50 | 109 500 |
| Oct 26, 2016 | $35.80 | $36.55 | $35.50 | $35.45 | 122 300 |
| Oct 25, 2016 | $36.75 | $38.00 | $35.95 | $36.10 | 170 800 |
| Oct 24, 2016 | $38.15 | $38.70 | $37.95 | $38.05 | 109 000 |
| Oct 21, 2016 | $37.75 | $37.85 | $37.48 | $37.60 | 99 300 |
