NASDAQ:FELE
Franklin Electric Co. Stock Price (Quote)
$102.77
+0.230 (+0.224%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.44 | $107.85 | Friday, 26th Apr 2024 FELE stock ended at $102.77. This is 0.224% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.93% from a day low at $102.23 to a day high of $103.18. |
| 90 days | $93.63 | $107.85 | |
| 52 weeks | $82.61 | $107.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $30.79 | $31.18 | $30.68 | $31.00 | 186 697 |
| Apr 11, 2016 | $31.10 | $31.43 | $30.59 | $30.70 | 94 396 |
| Apr 08, 2016 | $30.91 | $31.14 | $30.52 | $30.87 | 129 168 |
| Apr 07, 2016 | $30.73 | $30.73 | $30.19 | $30.58 | 115 350 |
| Apr 06, 2016 | $30.77 | $30.95 | $30.33 | $30.89 | 125 625 |
| Apr 05, 2016 | $31.18 | $31.18 | $30.78 | $30.81 | 143 293 |
| Apr 04, 2016 | $32.00 | $32.50 | $31.28 | $31.38 | 170 100 |
| Apr 01, 2016 | $31.80 | $32.03 | $31.24 | $31.94 | 228 764 |
| Mar 31, 2016 | $32.39 | $32.41 | $31.98 | $32.17 | 92 883 |
| Mar 30, 2016 | $33.00 | $33.00 | $32.38 | $32.58 | 53 023 |
| Mar 29, 2016 | $31.25 | $32.81 | $31.25 | $32.71 | 178 500 |
| Mar 28, 2016 | $31.32 | $31.65 | $30.79 | $31.36 | 160 300 |
| Mar 24, 2016 | $31.19 | $31.27 | $30.65 | $31.17 | 218 000 |
| Mar 23, 2016 | $32.31 | $32.58 | $31.32 | $31.32 | 267 600 |
| Mar 22, 2016 | $32.42 | $32.55 | $32.30 | $32.45 | 129 200 |
| Mar 21, 2016 | $32.46 | $32.72 | $32.46 | $32.63 | 114 500 |
| Mar 18, 2016 | $32.33 | $32.62 | $31.86 | $32.59 | 377 700 |
| Mar 17, 2016 | $31.12 | $32.27 | $31.04 | $32.12 | 119 500 |
| Mar 16, 2016 | $30.86 | $31.35 | $30.85 | $31.15 | 106 400 |
| Mar 15, 2016 | $30.64 | $30.98 | $30.41 | $30.90 | 128 800 |
| Mar 14, 2016 | $30.36 | $31.19 | $30.15 | $30.92 | 206 100 |
| Mar 11, 2016 | $30.69 | $30.69 | $29.77 | $30.51 | 256 700 |
| Mar 10, 2016 | $30.81 | $31.03 | $29.97 | $30.28 | 107 700 |
| Mar 09, 2016 | $31.33 | $31.44 | $30.67 | $30.73 | 191 600 |
| Mar 08, 2016 | $31.50 | $31.64 | $31.06 | $31.22 | 211 200 |
