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 |
| Sep 15, 2016 | $36.54 | $37.08 | $36.24 | $36.95 | 121 300 |
| Sep 14, 2016 | $36.98 | $37.11 | $36.38 | $36.62 | 135 800 |
| Sep 13, 2016 | $37.78 | $38.23 | $36.69 | $36.74 | 136 000 |
| Sep 12, 2016 | $37.00 | $38.38 | $37.00 | $38.16 | 138 600 |
| Sep 09, 2016 | $38.35 | $38.35 | $37.00 | $36.93 | 118 300 |
| Sep 08, 2016 | $38.87 | $38.89 | $38.51 | $38.54 | 66 900 |
| Sep 07, 2016 | $38.53 | $38.83 | $38.31 | $38.72 | 68 300 |
| Sep 06, 2016 | $39.00 | $39.00 | $38.40 | $38.53 | 94 100 |
| Sep 02, 2016 | $38.72 | $38.96 | $38.56 | $38.84 | 84 400 |
| Sep 01, 2016 | $38.22 | $38.56 | $37.66 | $38.28 | 86 800 |
| Aug 31, 2016 | $38.25 | $38.42 | $37.86 | $38.15 | 96 500 |
| Aug 30, 2016 | $38.58 | $38.60 | $38.24 | $38.23 | 58 600 |
| Aug 29, 2016 | $38.67 | $38.81 | $38.25 | $38.31 | 119 300 |
| Aug 26, 2016 | $39.18 | $39.62 | $38.23 | $38.36 | 108 100 |
| Aug 25, 2016 | $38.79 | $39.04 | $38.08 | $38.89 | 107 700 |
| Aug 24, 2016 | $39.05 | $39.33 | $38.62 | $38.69 | 235 100 |
| Aug 23, 2016 | $39.03 | $39.43 | $38.93 | $38.86 | 176 200 |
| Aug 22, 2016 | $38.86 | $39.39 | $38.71 | $38.88 | 124 200 |
| Aug 19, 2016 | $39.15 | $39.30 | $38.40 | $39.06 | 104 800 |
| Aug 18, 2016 | $38.38 | $39.50 | $38.10 | $39.35 | 220 300 |
| Aug 17, 2016 | $38.10 | $38.69 | $38.10 | $38.52 | 169 300 |
| Aug 16, 2016 | $38.44 | $38.44 | $38.03 | $38.03 | 129 700 |
| Aug 15, 2016 | $38.36 | $38.70 | $38.33 | $38.52 | 119 500 |
| Aug 12, 2016 | $38.40 | $38.50 | $37.89 | $38.06 | 61 900 |
| Aug 11, 2016 | $37.89 | $38.57 | $37.89 | $38.32 | 191 000 |
