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 |
| Jul 06, 2016 | $32.28 | $33.62 | $32.13 | $33.18 | 209 300 |
| Jul 05, 2016 | $33.06 | $33.06 | $32.34 | $32.48 | 113 900 |
| Jul 01, 2016 | $33.12 | $33.45 | $33.00 | $33.22 | 147 500 |
| Jun 30, 2016 | $32.26 | $33.05 | $32.01 | $32.87 | 176 700 |
| Jun 29, 2016 | $32.11 | $32.33 | $31.86 | $31.90 | 134 100 |
| Jun 28, 2016 | $31.80 | $31.99 | $31.50 | $31.51 | 198 000 |
| Jun 27, 2016 | $33.56 | $33.56 | $31.39 | $31.27 | 334 900 |
| Jun 24, 2016 | $33.77 | $34.55 | $33.64 | $33.99 | 918 100 |
| Jun 23, 2016 | $34.74 | $35.37 | $34.63 | $35.18 | 240 400 |
| Jun 22, 2016 | $34.07 | $34.49 | $33.95 | $34.08 | 179 400 |
| Jun 21, 2016 | $34.43 | $34.43 | $33.69 | $33.72 | 129 100 |
| Jun 20, 2016 | $34.13 | $34.77 | $33.71 | $34.16 | 191 200 |
| Jun 17, 2016 | $33.64 | $34.03 | $33.24 | $33.47 | 809 900 |
| Jun 16, 2016 | $32.97 | $33.50 | $32.62 | $33.47 | 243 878 |
| Jun 15, 2016 | $33.26 | $33.81 | $32.70 | $33.47 | 240 896 |
| Jun 14, 2016 | $31.53 | $33.46 | $31.44 | $33.18 | 300 149 |
| Jun 13, 2016 | $32.37 | $32.47 | $31.59 | $31.81 | 238 999 |
| Jun 10, 2016 | $33.31 | $33.31 | $32.36 | $32.67 | 234 510 |
| Jun 09, 2016 | $34.33 | $34.33 | $33.99 | $33.99 | 183 759 |
| Jun 08, 2016 | $34.71 | $34.99 | $34.30 | $34.51 | 125 976 |
| Jun 07, 2016 | $34.79 | $34.79 | $33.81 | $34.59 | 122 863 |
| Jun 06, 2016 | $34.09 | $34.76 | $33.97 | $34.71 | 207 718 |
| Jun 03, 2016 | $33.67 | $34.03 | $33.03 | $34.00 | 193 377 |
| Jun 02, 2016 | $33.56 | $33.70 | $33.03 | $33.63 | 133 142 |
| Jun 01, 2016 | $33.27 | $33.75 | $32.79 | $33.67 | 133 722 |
