Franklin Electric Co., Inc. (FELE) NASDAQ

99.97

+2.53(+2.60%)

Updated at June 02 04:00PM

Currency In USD

FELE Historical Return

If you invested $1000 in Franklin Electric Co., Inc. (FELE) 10 years ago, it would be worth $3,286.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,246.35, while $1000 invested 1 year ago would be worth $1,177.09. This corresponds to total returns of 228.63%, 24.64%, 17.71%, respectively, with annualized returns of 12.63%, 4.5%, 17.71%.

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
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
April 14, 2026	103.1	103.1	103.1	103.7	102.04	171,881
April 13, 2026	100.81	103.25	103.25	103.96	100.8	292,171
April 10, 2026	100.54	100.71	100.71	100.88	99.75	139,300
April 09, 2026	98.63	100.54	100.54	100.88	98.63	161,682
April 08, 2026	98.2	99.33	99.33	99.72	98.2	235,051
April 07, 2026	93.93	95.56	95.56	95.89	93.41	306,114
April 06, 2026	92.75	94.38	94.38	94.39	90.96	189,709
April 02, 2026	92.5	93.19	93.19	94.32	91.34	239,355
April 01, 2026	92.66	93.62	93.62	93.85	92.6	253,600
March 31, 2026	90.92	92.17	92.17	92.85	89.71	344,813
March 30, 2026	91.23	90.54	90.54	91.23	89.65	184,765
March 27, 2026	91.48	90.45	90.45	91.82	90.2	157,915
March 26, 2026	92.99	91.98	91.98	94	91.79	151,039
March 25, 2026	94.14	93.42	93.42	94.54	92.74	184,419
March 24, 2026	91.17	93.38	93.38	93.47	90.93	292,340
March 23, 2026	92.71	92.14	92.14	93.25	91.91	274,388
March 20, 2026	91.38	89.89	89.89	91.47	89.54	833,081
March 19, 2026	90.45	91.36	91.36	91.84	89.76	258,985
March 18, 2026	91.31	91.37	91.37	92.37	91.09	252,723
March 17, 2026	92.17	91.93	91.93	92.58	90.56	179,290
March 16, 2026	91.94	91.54	91.54	92.3	91.09	162,381
March 13, 2026	92.16	90.91	90.91	93.55	90	234,534
March 12, 2026	92.51	91.25	91.25	92.51	90.82	251,058
March 11, 2026	93.97	93.62	93.62	94.85	92.88	241,981
March 10, 2026	94.41	94.77	94.77	96.07	94.35	159,494
March 09, 2026	93.89	95.29	95.29	95.6	91.89	367,874