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 $2,598 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,100.26, while $1000 invested 1 year ago would be worth $1,041.39. This corresponds to total returns of 159.8%, 10.03%, 4.14%, respectively, with annualized returns of 10.02%, 1.93%, 4.14%.

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
November 11, 2026	98.65	98.88	98.88	99	97.07	287,110
November 10, 2026	96.65	97.72	97.72	97.85	95.25	248,207
November 09, 2026	96.1	96.98	96.98	98.03	95.71	189,196
November 06, 2026	95.61	94.17	94.17	96.42	93.91	268,602
November 05, 2026	100.45	95.91	95.91	102.26	95.58	426,375
November 04, 2026	102.58	100.04	100.04	102.72	99.79	338,721
November 03, 2026	100.8	100.96	100.96	102.11	100.36	445,594
November 02, 2026	99.44	100.3	100.3	101.94	98.53	317,655
October 30, 2026	96.23	95.38	95.38	98.51	95.25	324,767
October 29, 2026	97.46	96.74	96.74	99.37	96.32	391,706
October 28, 2026	99.18	96.65	96.65	103.06	93.5	649,500
October 27, 2026	98.92	98.07	98.07	99.35	97.66	310,668
October 26, 2026	99.17	98.61	98.61	100.07	98.52	287,026
October 23, 2026	98.27	98.36	98.36	99.05	98.08	150,057
October 22, 2026	100.48	99.21	99.21	100.95	97.62	233,586
October 21, 2026	100.99	101.24	101.24	101.49	100.49	169,021
October 20, 2026	99.33	100.19	100.19	100.8	98.98	143,037
October 19, 2026	100.36	99.43	99.43	102.36	99.07	258,749
October 16, 2026	100.7	100.16	100.16	101.79	99.59	208,676
October 15, 2026	100.44	100.69	100.69	102.37	99.99	298,397
October 14, 2026	97.98	99.86	99.86	99.99	97.78	253,395
October 13, 2026	98.55	99.03	99.03	99.24	97.59	188,038
October 12, 2026	97.88	98.39	98.39	98.98	97.37	166,526
October 09, 2026	97.02	97.72	97.72	98.88	96.57	303,341
October 08, 2026	97.17	96.87	96.87	97.54	96.16	319,999
October 07, 2026	98	97.59	97.59	98.2	96.54	335,778
October 06, 2026	99.53	99.25	99.25	99.99	98.31	184,797
October 05, 2026	98.19	99.04	99.04	100.06	97.29	346,369
October 02, 2026	97.98	98.65	98.65	99.23	97.37	290,827
October 01, 2026	95.65	96.47	96.47	97.22	94.76	179,448
September 30, 2026	97.33	95.89	95.89	97.33	95.84	218,580
September 29, 2026	97.65	96.62	96.62	98.13	96.26	179,392
September 28, 2026	96.79	97.58	97.58	98.4	96.22	255,303
September 25, 2026	97.2	97.07	97.07	98.16	96.78	329,427
September 24, 2026	95.96	96.84	96.84	97.1	95.07	331,941
September 23, 2026	95.45	96.3	96.3	96.92	95.1	240,892
September 22, 2026	96.35	95.99	95.99	96.5	95.32	292,189
September 21, 2026	96.45	95.21	95.21	96.45	95.09	219,503
September 18, 2026	96.2	95.51	95.51	96.88	95.41	1.16M
September 17, 2026	97.61	96.2	96.2	97.61	95.57	224,114
September 16, 2026	96.4	96.1	96.1	97.68	95.59	353,339
September 15, 2026	96.78	95.95	95.95	96.78	95.43	221,354
September 11, 2026	98.4	97.83	97.83	99.24	97.45	224,655
September 10, 2026	97.4	97.14	97.14	97.4	95.77	260,199
September 09, 2026	98.43	98.26	98.26	99.85	98.1	274,938
September 08, 2026	99.87	99.13	99.13	100.15	99.01	221,858
September 04, 2026	98.69	99.76	99.76	100.14	98.69	158,310
September 03, 2026	98.5	99.27	99.27	99.59	97.58	221,513
September 02, 2026	98.58	97.59	97.59	99.13	97.28	434,576
September 01, 2026	98.94	98.43	98.43	99.07	97.2	153,377
August 31, 2026	100.34	100.09	100.09	100.34	99.5	126,227
August 28, 2026	102.14	100.56	100.56	102.99	100.01	123,649
August 27, 2026	101.75	102.14	102.14	102.27	100.77	102,124
August 26, 2026	102.39	102.54	102.54	102.96	101.41	126,789
August 25, 2026	104	101.82	101.82	104	101.64	117,305
August 24, 2026	104.23	103.15	103.15	105.1	102.61	102,479
August 21, 2026	104.05	104.1	104.1	104.24	102.39	135,472
August 20, 2026	102.54	103.26	103.26	105.51	102.51	161,738
August 19, 2026	103.13	104.07	104.07	104.52	101.87	311,060
August 18, 2026	103.93	101.95	101.95	104.97	101.84	191,107