Franklin Electric Co., Inc. - FELE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.13	94.51	94.51	96.14	94.29	129,020
December 03, 2025	95.66	95.42	95.42	98.18	95.24	209,800
December 02, 2025	94.73	95.28	95.28	95.63	93.92	138,464
December 01, 2025	94.43	94.2	94.2	95.15	93.29	229,026
November 28, 2025	95.97	95.15	95.15	97	94.6	164,963
November 26, 2025	94.91	96.16	96.16	96.77	94.76	929,823
November 25, 2025	93.07	95.21	95.21	96.36	93.07	393,826
November 24, 2025	92.69	92.56	92.56	93.74	91.06	611,300
November 21, 2025	91.13	93.05	93.05	94.05	91.13	182,900
November 20, 2025	91.6	91.08	91.08	92.41	90.54	167,600
November 19, 2025	90.73	90.46	90.46	91.77	90.26	156,300
November 18, 2025	92	90.67	90.67	92.08	89.56	296,044
November 17, 2025	92.75	92.09	92.09	93.19	91.72	160,128
November 14, 2025	93.38	93.11	93.11	95.7	91.8	120,800
November 13, 2025	94.85	93.67	93.67	95.62	93.02	190,300
November 12, 2025	94.9	95.21	95.21	96.59	94.54	252,800
November 11, 2025	94.7	94.95	94.95	95.98	94.65	94,100
November 10, 2025	95.4	94.57	94.57	95.76	94.31	118,401
November 07, 2025	95.07	94.87	94.87	95.38	93.69	174,385
November 06, 2025	95.24	95.15	95.15	96.08	94.6	175,553
November 05, 2025	95.25	95.71	95.45	96.02	94.04	187,800
November 04, 2025	91.87	93.63	93.63	93.87	91.87	160,639
November 03, 2025	94.91	93.15	93.15	94.91	92.74	258,649
October 31, 2025	95.3	94.77	94.77	95.7	94.23	296,535
October 30, 2025	95.23	95.6	95.6	98.47	95.18	262,717
October 29, 2025	95.15	95.28	95.28	97.69	93.82	873,200
October 28, 2025	95.45	95.26	95.26	96.83	90	682,568
October 27, 2025	98.74	98.5	98.5	99.6	98.1	228,100
October 24, 2025	100	98.76	98.76	100	98.6	163,200
October 23, 2025	102.76	99.27	99.27	102.76	98.03	196,500
October 22, 2025	98.87	98.26	98.26	99.05	97.59	152,000
October 21, 2025	97.83	98.81	98.81	99.46	94.75	131,895
October 20, 2025	97.75	98.14	98.14	98.33	97.24	136,700
October 17, 2025	96.05	97.3	97.3	97.51	96.05	209,200
October 16, 2025	96.07	96.3	96.3	96.42	95.15	204,130
October 15, 2025	94.4	95.81	95.81	96.16	94.12	228,033
October 14, 2025	91.79	93.91	93.91	94.01	91.79	159,300
October 13, 2025	92.63	92.84	92.84	93.5	92.49	164,400
October 10, 2025	93.19	91.76	91.76	94.11	91.53	159,500
October 09, 2025	94.52	93.19	93.19	94.64	92.88	105,200
October 08, 2025	94.01	94.7	94.7	94.81	93.31	112,800
October 07, 2025	94.9	93.79	93.79	95.6	93.48	147,015
October 06, 2025	96.62	95.1	95.1	97.33	94.77	141,031
October 03, 2025	96.42	96.32	96.32	97.41	96.23	213,381
October 02, 2025	94.98	96.31	96.31	96.33	94.79	137,951
October 01, 2025	94.66	95.28	95.28	95.67	94.11	161,200
September 30, 2025	94.25	95.2	95.2	95.24	93.59	176,743
September 29, 2025	95.38	94.19	94.19	95.38	91.26	270,500
September 26, 2025	93.98	95.1	95.1	95.29	93.78	170,709
September 25, 2025	93.3	93.9	93.9	94.25	92.94	246,957
September 24, 2025	94.98	93.68	93.68	95.32	93.33	272,945
September 23, 2025	95.83	94.99	94.99	97	94.64	168,010
September 22, 2025	95.29	95.48	95.48	95.89	94.91	169,400
September 19, 2025	95.97	95.33	95.33	95.97	94.62	938,500
September 18, 2025	95.19	96.17	96.17	96.4	94.82	194,500
September 17, 2025	95.05	94.41	94.41	96.55	93.83	214,600
September 16, 2025	94.16	94.8	94.8	95.08	93.69	248,732
September 15, 2025	95.23	94.57	94.57	95.62	94.32	243,536
September 12, 2025	96.5	94.63	94.63	96.5	94.55	142,000
September 11, 2025	94.26	96.86	96.86	96.99	94.26	159,126

Franklin Electric Co., Inc. (FELE) NASDAQ