NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$101.44
+0.93 (+0.93%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.44 | $107.85 | Friday, 19th Apr 2024 FELE stock ended at $101.44. This is 0.93% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $100.02 to a day high of $101.69. |
| 90 days | $93.63 | $107.85 | |
| 52 weeks | $82.61 | $107.85 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $97.49 | $97.66 | $96.58 | $97.13 | 112 505 |
| 2023-08-08 | $97.43 | $97.89 | $95.53 | $97.39 | 83 417 |
| 2023-08-07 | $97.23 | $98.60 | $97.23 | $98.21 | 103 087 |
| 2023-08-04 | $96.62 | $98.07 | $95.64 | $96.78 | 132 977 |
| 2023-08-03 | $97.05 | $97.24 | $95.70 | $96.64 | 103 354 |
| 2023-08-02 | $96.77 | $99.01 | $96.34 | $97.41 | 157 350 |
| 2023-08-01 | $98.83 | $99.70 | $97.55 | $97.62 | 137 680 |
| 2023-07-31 | $97.39 | $99.16 | $97.27 | $98.82 | 470 977 |
| 2023-07-28 | $97.96 | $98.76 | $96.53 | $97.23 | 182 787 |
| 2023-07-27 | $98.87 | $99.79 | $96.15 | $97.27 | 173 942 |
| 2023-07-26 | $101.21 | $102.26 | $98.34 | $98.87 | 174 053 |
| 2023-07-25 | $100.39 | $103.29 | $93.21 | $101.48 | 229 030 |
| 2023-07-24 | $105.84 | $106.85 | $104.88 | $106.41 | 149 758 |
| 2023-07-21 | $106.85 | $107.04 | $105.35 | $105.59 | 358 194 |
| 2023-07-20 | $106.55 | $107.36 | $105.53 | $106.43 | 114 244 |
| 2023-07-19 | $106.51 | $106.76 | $104.96 | $106.15 | 115 151 |
| 2023-07-18 | $105.21 | $106.65 | $105.21 | $106.51 | 123 926 |
| 2023-07-17 | $104.20 | $106.55 | $103.80 | $105.08 | 100 061 |
| 2023-07-14 | $104.64 | $104.95 | $103.52 | $103.84 | 97 605 |
| 2023-07-13 | $105.11 | $105.50 | $104.18 | $105.05 | 113 928 |
| 2023-07-12 | $105.20 | $105.99 | $104.18 | $105.11 | 140 211 |
| 2023-07-11 | $103.20 | $105.00 | $103.01 | $103.62 | 113 416 |
| 2023-07-10 | $100.41 | $102.94 | $100.25 | $102.72 | 135 229 |
| 2023-07-07 | $100.95 | $101.92 | $100.61 | $100.64 | 206 758 |
| 2023-07-06 | $100.49 | $102.55 | $99.66 | $100.76 | 117 790 |
