Franklin Electric Co., Inc. (FELE) NASDAQ

Currency In USD

FELE Historical Return

If you invested $1000 in Franklin Electric Co., Inc. (FELE) 10 years ago, it would be worth $3,048.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,350.23, while $1000 invested 1 year ago would be worth $1,149.66. This corresponds to total returns of 204.88%, 35.02%, 14.97%, respectively, with annualized returns of 11.79%, 6.19%, 14.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FELE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	101.54	103.63	103.63	104.82	101.54	276,797
July 09, 2026	102.06	101.69	101.69	102.94	100.58	200,990
July 08, 2026	102.25	101.26	101.26	103.88	100.59	200,004
July 07, 2026	105.38	102.77	102.77	105.38	102.09	246,463
July 06, 2026	104.71	105.38	105.38	105.69	104.06	264,106
July 02, 2026	105.53	105.14	105.14	105.86	103.86	299,840
July 01, 2026	107.25	105.28	105.28	107.25	105.11	207,351
June 30, 2026	106.16	107.19	107.19	107.89	105.48	210,459
June 29, 2026	106.67	105.49	105.49	107.01	105.35	370,791
June 26, 2026	108.88	107.89	107.89	108.88	107.46	823,436
June 25, 2026	105.54	108.88	108.88	109.32	105.52	262,355
June 24, 2026	104.19	104.88	104.88	106.27	103.78	296,891
June 23, 2026	103.93	103.63	103.63	104.91	102.42	251,658
June 22, 2026	104.77	104.46	104.46	105.32	103.49	250,300
June 18, 2026	104.82	104.2	104.2	105.92	103.33	1.01M
June 17, 2026	102.98	103.25	103.25	103.8	100.39	379,900
June 16, 2026	104.28	103.53	103.53	105.5	103.06	229,320
June 15, 2026	104.12	103.5	103.5	105.09	103.31	210,233
June 12, 2026	104.18	103.57	103.57	104.18	102.04	184,122
June 11, 2026	100.73	102.17	102.17	102.46	99.67	164,380
June 10, 2026	101.91	99.63	99.63	103.09	99.61	289,609
June 09, 2026	100.8	102.63	102.63	103.9	100.8	314,992
June 08, 2026	99.08	100.09	100.09	100.8	98.38	262,025
June 05, 2026	98	98.56	98.56	99.27	97.33	297,860
June 04, 2026	99.6	98.08	98.08	99.87	97.95	210,799
June 03, 2026	99.53	98.59	98.59	99.91	98.43	224,962
June 02, 2026	97.44	99.97	99.97	100.22	97.27	280,429
June 01, 2026	97.12	97.44	97.44	99.21	95.52	265,374
May 29, 2026	98.82	98.38	98.38	99.56	98.1	271,185
May 28, 2026	100.59	99.09	99.09	100.87	98.96	309,433
May 27, 2026	100.79	101.16	101.16	102	100.55	363,053
May 26, 2026	98.57	100.65	100.65	101.1	98.57	354,074
May 22, 2026	96.82	98.28	98.28	98.5	96.38	189,134
May 21, 2026	96.8	96.68	96.68	96.99	94.96	230,003
May 20, 2026	95.63	97.1	97.1	97.28	94.96	266,664
May 19, 2026	96.82	95.4	95.4	97	95.31	135,638
May 18, 2026	96.49	97.4	97.4	97.61	95.99	198,621
May 15, 2026	97.85	96.07	96.07	97.93	95.97	194,114
May 14, 2026	97.99	98.3	98.3	98.83	97.7	178,977
May 13, 2026	97.66	97.37	97.37	97.88	96.71	230,920
May 12, 2026	99.49	97.83	97.83	99.49	97.31	170,299
May 11, 2026	99.81	99.01	99.01	100.48	98.32	271,542
May 08, 2026	99.94	99.34	99.34	100.74	98.16	220,909
May 07, 2026	101.12	99.94	99.94	102.34	99.88	246,335
May 06, 2026	101.42	100.98	100.98	101.59	100.09	169,038
May 05, 2026	99.21	100.01	100.01	100.89	99.07	189,724
May 04, 2026	98.83	98.89	98.89	100.42	98.28	338,802
May 01, 2026	100.82	99.44	99.44	100.82	98.51	206,335
April 30, 2026	101.5	100.19	100.19	101.73	98.61	371,003
April 29, 2026	102.3	101.87	101.87	105.28	101.4	308,605
April 28, 2026	103.89	103.05	103.05	104.99	97.59	576,993
April 27, 2026	102.45	103.5	103.5	103.81	101.97	408,718
April 24, 2026	101.26	101.94	101.94	102.21	100.6	942,683
April 23, 2026	99.44	101.61	101.61	101.8	99.44	237,434
April 22, 2026	101.34	98.91	98.91	101.7	98.16	397,745
April 21, 2026	100.33	101.04	101.04	101.52	100.16	274,367
April 20, 2026	101.1	100.72	100.72	101.39	99.6	346,560
April 17, 2026	100.73	101.68	101.68	103.61	100.58	714,035
April 16, 2026	99.63	99.12	99.12	100.98	98.7	246,199
April 15, 2026	102.41	100.16	100.16	102.51	99.68	216,305