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 |
| May 31, 2016 | $32.97 | $33.56 | $32.92 | $33.38 | 120 180 |
| May 27, 2016 | $32.95 | $33.22 | $32.57 | $33.01 | 111 433 |
| May 26, 2016 | $33.28 | $33.52 | $32.88 | $32.91 | 129 623 |
| May 25, 2016 | $32.90 | $33.31 | $32.73 | $33.10 | 89 965 |
| May 24, 2016 | $31.73 | $33.03 | $31.73 | $32.75 | 148 700 |
| May 23, 2016 | $31.93 | $32.11 | $31.51 | $31.59 | 104 202 |
| May 20, 2016 | $31.49 | $32.34 | $31.47 | $31.85 | 100 249 |
| May 19, 2016 | $31.95 | $32.14 | $30.86 | $31.15 | 90 284 |
| May 18, 2016 | $31.24 | $31.90 | $30.94 | $31.88 | 142 152 |
| May 17, 2016 | $32.22 | $32.46 | $31.33 | $31.54 | 137 515 |
| May 16, 2016 | $31.90 | $32.41 | $31.90 | $32.23 | 84 376 |
| May 13, 2016 | $32.52 | $32.58 | $31.79 | $31.81 | 68 031 |
| May 12, 2016 | $32.64 | $33.12 | $32.49 | $32.73 | 113 573 |
| May 11, 2016 | $32.52 | $32.84 | $32.29 | $32.58 | 84 653 |
| May 10, 2016 | $32.52 | $32.67 | $32.09 | $32.62 | 93 619 |
| May 09, 2016 | $32.35 | $32.58 | $32.09 | $32.36 | 91 972 |
| May 06, 2016 | $31.91 | $32.42 | $31.87 | $32.42 | 157 200 |
| May 05, 2016 | $32.50 | $32.68 | $32.13 | $32.15 | 160 425 |
| May 04, 2016 | $32.42 | $32.69 | $32.06 | $32.40 | 204 808 |
| May 03, 2016 | $33.00 | $33.79 | $32.35 | $32.53 | 248 287 |
| May 02, 2016 | $31.70 | $32.83 | $30.70 | $32.78 | 209 813 |
| Apr 29, 2016 | $31.84 | $31.94 | $31.44 | $31.59 | 125 574 |
| Apr 28, 2016 | $32.29 | $32.52 | $31.74 | $31.80 | 91 205 |
| Apr 27, 2016 | $32.65 | $32.76 | $32.12 | $32.44 | 94 321 |
| Apr 26, 2016 | $32.26 | $32.66 | $31.93 | $32.66 | 280 594 |
