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 |
| Aug 10, 2016 | $37.64 | $37.93 | $37.41 | $37.64 | 81 400 |
| Aug 09, 2016 | $37.61 | $37.89 | $37.39 | $37.47 | 153 200 |
| Aug 08, 2016 | $37.96 | $38.28 | $37.57 | $37.60 | 135 800 |
| Aug 05, 2016 | $37.71 | $37.99 | $37.66 | $37.77 | 120 900 |
| Aug 04, 2016 | $37.64 | $37.96 | $37.47 | $37.45 | 123 900 |
| Aug 03, 2016 | $37.58 | $37.71 | $37.10 | $37.46 | 138 000 |
| Aug 02, 2016 | $38.52 | $38.79 | $37.61 | $37.54 | 134 200 |
| Aug 01, 2016 | $38.72 | $38.72 | $37.90 | $38.38 | 277 700 |
| Jul 29, 2016 | $38.82 | $39.49 | $38.41 | $38.51 | 194 900 |
| Jul 28, 2016 | $38.81 | $39.82 | $38.63 | $38.78 | 187 900 |
| Jul 27, 2016 | $39.00 | $39.56 | $38.72 | $39.35 | 280 800 |
| Jul 26, 2016 | $37.66 | $39.54 | $37.42 | $38.68 | 376 600 |
| Jul 25, 2016 | $37.43 | $37.43 | $36.78 | $36.93 | 157 400 |
| Jul 22, 2016 | $37.17 | $37.62 | $36.93 | $37.29 | 79 600 |
| Jul 21, 2016 | $37.35 | $37.75 | $37.04 | $37.10 | 109 600 |
| Jul 20, 2016 | $37.60 | $37.80 | $37.23 | $37.28 | 84 000 |
| Jul 19, 2016 | $37.79 | $38.08 | $37.36 | $37.25 | 78 300 |
| Jul 18, 2016 | $38.03 | $38.36 | $37.67 | $37.61 | 185 200 |
| Jul 15, 2016 | $37.98 | $38.06 | $37.34 | $37.83 | 186 300 |
| Jul 14, 2016 | $38.00 | $38.16 | $37.21 | $37.49 | 366 600 |
| Jul 13, 2016 | $36.97 | $37.92 | $36.52 | $37.37 | 583 000 |
| Jul 12, 2016 | $35.60 | $36.63 | $35.54 | $36.42 | 312 100 |
| Jul 11, 2016 | $35.22 | $36.02 | $35.22 | $35.21 | 267 100 |
| Jul 08, 2016 | $33.81 | $34.18 | $33.63 | $33.93 | 239 700 |
| Jul 07, 2016 | $33.52 | $33.81 | $33.05 | $33.13 | 106 500 |
