Canada markets closed

Franklin Electric Co., Inc. (FELE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.44+0.93 (+0.93%)
At close: 04:00PM EDT
101.44 0.00 (0.00%)
After hours: 05:28PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024100.02101.69100.02101.44101.44261,700
Apr 18, 2024100.26102.1799.85100.51100.51214,000
Apr 17, 2024101.23101.50100.04100.19100.19186,100
Apr 16, 202499.99101.3299.44100.96100.96145,400
Apr 15, 2024101.01101.64100.01100.39100.39183,900
Apr 12, 2024100.76101.0299.85100.45100.45121,100
Apr 11, 2024101.08101.73100.16101.42101.42123,000
Apr 10, 2024101.29102.14100.51101.08101.08156,900
Apr 09, 2024103.04103.99102.03103.59103.59213,700
Apr 08, 2024103.82103.82102.91102.92102.92118,500
Apr 05, 2024102.36103.64102.36103.02103.0296,200
Apr 04, 2024104.23104.75102.18102.48102.48156,100
Apr 03, 2024102.98104.79102.71103.80103.80154,000
Apr 02, 2024104.28104.68102.89103.55103.55214,200
Apr 01, 2024106.81107.17104.66105.50105.5096,100
Mar 28, 2024106.99107.89106.43106.81106.81203,700
Mar 27, 2024105.90107.14105.90106.64106.64152,600
Mar 26, 2024104.99105.83104.43105.18105.18142,500
Mar 25, 2024105.52106.84104.15104.28104.2898,500
Mar 22, 2024105.77105.77104.84105.09105.09125,000
Mar 21, 2024103.51106.08103.15105.39105.39184,300
Mar 20, 2024101.63103.51101.63103.09103.09105,000
Mar 19, 2024101.36102.76101.14102.07102.07108,900
Mar 18, 2024101.79102.55101.42101.44101.44168,400
Mar 15, 2024100.27101.86100.27101.85101.85378,400
Mar 14, 2024101.03101.63100.10100.99100.99141,300
Mar 13, 2024101.05102.35101.05101.31101.31120,400
Mar 12, 2024100.95101.63100.52101.52101.5279,900
Mar 11, 2024101.15102.02100.59101.39101.3989,500
Mar 08, 2024103.43103.90101.81101.82101.8298,000
Mar 07, 2024102.59103.62102.47102.55102.55101,900
Mar 06, 2024102.65103.43101.74102.21102.21125,400
Mar 05, 2024103.66104.64101.37102.15102.15136,800
Mar 04, 2024104.13105.30103.52104.19104.19139,600
Mar 01, 2024104.17105.12103.40103.93103.93231,100
Feb 29, 2024101.51104.45100.86103.96103.96356,900
Feb 28, 202499.65101.3199.65101.05101.05122,200
Feb 27, 2024100.13101.5699.42100.37100.37161,600
Feb 26, 202499.73100.5099.52100.03100.03160,000
Feb 23, 202499.52100.5198.72100.48100.48138,500
Feb 22, 202497.8298.4396.9798.3798.37185,600
Feb 21, 202499.30100.0697.8498.0798.07247,400
Feb 20, 202499.4799.5098.0399.1299.12790,800
Feb 16, 2024100.02101.0099.75100.28100.28236,500
Feb 15, 202498.90100.3298.62100.28100.28176,000
Feb 14, 202496.8198.2496.0798.0198.01195,700
Feb 13, 202496.2798.7193.6395.5995.59304,200
Feb 12, 202499.54100.9699.4099.9999.99218,300
Feb 09, 202497.7299.5297.6499.4899.48121,500
Feb 08, 202496.6197.8096.2997.7297.72112,900
Feb 07, 202496.2697.4595.8196.6196.61177,500
Feb 06, 202494.9296.5694.7396.0696.06348,700
Feb 05, 202495.5695.5694.5494.9294.92119,100
Feb 02, 202495.4196.9795.4196.5196.51103,800
Feb 01, 202495.1896.6095.0796.4896.48182,700
Jan 31, 202496.7396.9494.2294.2694.26281,500
Jan 31, 20240.25 Dividend
Jan 30, 202496.1797.5396.1796.9896.73132,800
Jan 29, 202495.5696.8595.3896.8196.56112,100
Jan 26, 202496.8597.0595.7895.8695.6173,200
Jan 25, 202496.6196.7395.4896.3296.07245,800
Jan 24, 202497.8597.8595.0395.3795.12117,700
Jan 23, 202497.5697.5696.0396.8796.62131,900
Jan 22, 202495.1097.0095.0096.5296.27233,400
Jan 19, 202494.4694.7893.3194.5794.33333,900
Jan 18, 202493.2894.1992.9894.0993.85169,500
Jan 17, 202492.6993.9892.6092.7192.47192,000
Jan 16, 202493.0394.2692.4893.7493.50213,500
Jan 12, 202493.9093.9892.9893.5293.28147,600
Jan 11, 202492.4093.1291.4992.6592.41115,000
Jan 10, 202492.2193.1292.2193.0092.7698,600
Jan 09, 202492.2592.6291.4592.4292.18132,700
Jan 08, 202492.8793.4892.3793.3793.1385,600
Jan 05, 202492.6693.4592.4492.7192.47187,500
Jan 04, 202493.3993.9393.0293.4593.21234,200
Jan 03, 202495.0395.1493.0093.0092.76129,900
Jan 02, 202496.0796.7794.5595.0294.78199,500
Dec 29, 202397.4597.9796.4196.6596.4088,600
Dec 28, 202397.0697.6396.7697.4297.17104,300
Dec 27, 202397.8797.9997.3297.5197.2699,900
Dec 26, 202397.2397.7796.5597.5897.3375,000
Dec 22, 202396.6097.4296.4896.7496.4982,100
Dec 21, 202396.2696.4594.9995.8795.62128,500
Dec 20, 202395.9997.4995.2595.4295.17155,800
Dec 19, 202395.3996.4595.3996.0395.78144,400
Dec 18, 202395.9495.9494.5494.6594.41222,600
Dec 15, 202397.2597.2595.4295.9395.68475,100
Dec 14, 202395.1097.4294.9396.9396.68223,600
Dec 13, 202391.5694.2990.7993.8293.58184,600
Dec 12, 202392.6692.6691.5391.7591.51109,300
Dec 11, 202392.1992.7091.3192.4092.16119,000
Dec 08, 202391.9592.8291.5692.0591.81117,600
Dec 07, 202391.4692.2591.0391.9591.71164,600
Dec 06, 202390.6592.0489.9191.6091.36172,000
Dec 05, 202391.1991.3290.0690.4690.23136,700
Dec 04, 202390.1391.6689.8991.1690.93132,300
Dec 01, 202389.0090.7988.7790.5990.36193,800
Nov 30, 202388.4089.2587.9589.0088.77211,500
Nov 29, 202388.3988.8588.1388.3588.12164,200
Nov 28, 202388.7888.9087.6587.6587.42101,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...