Franklin Electric Co., Inc. (FELE) NASDAQ

99.40

-0.18(-0.18%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202597.9699.5799.5799.9197.96223,341
December 22, 202597.3298.0898.0898.7897.32209,000
December 19, 202597.9597.3297.3297.9596.72937,500
December 18, 202597.597.7297.7298.1196.98259,400
December 17, 202597.2697.397.398.7796.92315,100
December 16, 20259897.597.598.2496.78279,212
December 15, 202596.1297.7697.7697.8395.99253,721
December 12, 202596.5996.0596.0597.2195.87330,981
December 11, 202595.9896.9696.9697.4495.94298,400
December 10, 202592.5595.595.596.2192.26275,400
December 09, 202593.4992.2492.2494.0592.2134,700
December 08, 202594.4793.5193.5194.8893.06134,340
December 05, 202594.4494.1294.129593.94249,415
December 04, 202595.1394.5194.5196.1494.29129,020
December 03, 202595.6695.4295.4298.1895.24209,800
December 02, 202594.7395.2895.2895.6393.92138,464
December 01, 202594.4394.294.295.1593.29229,026
November 28, 202595.9795.1595.159794.6164,963
November 26, 202594.9196.1696.1696.7794.76929,823
November 25, 202593.0795.2195.2196.3693.07393,826
November 24, 202592.6992.5692.5693.7491.06611,300
November 21, 202591.1393.0593.0594.0591.13182,900
November 20, 202591.691.0891.0892.4190.54167,600
November 19, 202590.7390.4690.4691.7790.26156,300
November 18, 20259290.6790.6792.0889.56296,044
November 17, 202592.7592.0992.0993.1991.72160,128
November 14, 202593.3893.1193.1195.791.8120,800
November 13, 202594.8593.6793.6795.6293.02190,300
November 12, 202594.995.2195.2196.5994.54252,800
November 11, 202594.794.9594.9595.9894.6594,100
November 10, 202595.494.5794.5795.7694.31118,401
November 07, 202595.0794.8794.8795.3893.69174,385
November 06, 202595.2495.1595.1596.0894.6175,553
November 05, 202595.2595.7195.4596.0294.04187,800
November 04, 202591.8793.6393.6393.8791.87160,639
November 03, 202594.9193.1593.1594.9192.74258,649
October 31, 202595.394.7794.7795.794.23296,535
October 30, 202595.2395.695.698.4795.18262,717
October 29, 202595.1595.2895.2897.6993.82873,200
October 28, 202595.4595.2695.2696.8390682,568
October 27, 202598.7498.598.599.698.1228,100
October 24, 202510098.7698.7610098.6163,200
October 23, 2025102.7699.2799.27102.7698.03196,500
October 22, 202598.8798.2698.2699.0597.59152,000
October 21, 202597.8398.8198.8199.4694.75131,895
October 20, 202597.7598.1498.1498.3397.24136,700
October 17, 202596.0597.397.397.5196.05209,200
October 16, 202596.0796.396.396.4295.15204,130
October 15, 202594.495.8195.8196.1694.12228,033
October 14, 202591.7993.9193.9194.0191.79159,300
October 13, 202592.6392.8492.8493.592.49164,400
October 10, 202593.1991.7691.7694.1191.53159,500
October 09, 202594.5293.1993.1994.6492.88105,200
October 08, 202594.0194.794.794.8193.31112,800
October 07, 202594.993.7993.7995.693.48147,015
October 06, 202596.6295.195.197.3394.77141,031
October 03, 202596.4296.3296.3297.4196.23213,381
October 02, 202594.9896.3196.3196.3394.79137,951
October 01, 202594.6695.2895.2895.6794.11161,200
September 30, 202594.2595.295.295.2493.59176,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved