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 $2,821.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,269.68, while $1000 invested 1 year ago would be worth $1,016.35. This corresponds to total returns of 182.15%, 26.97%, 1.64%, respectively, with annualized returns of 10.93%, 4.89%, 1.64%.

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
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
August 17, 2026	105.17	104.02	104.02	105.75	103.9	294,716
August 14, 2026	105.48	105.77	105.77	106.38	104.72	147,045
August 13, 2026	108.53	105.94	105.94	108.53	105.7	180,476
August 12, 2026	108.35	107.44	107.44	108.35	106.25	141,204
August 11, 2026	108.3	107.81	107.81	109.5	106.9	240,325
August 10, 2026	108.62	107.43	107.43	109.42	107.16	174,795
August 07, 2026	109.1	109.46	109.46	110	109.1	132,852
August 06, 2026	110.08	109.33	109.33	110.92	108.47	168,098
August 05, 2026	110.04	110.05	110.05	110.73	109.41	213,782
August 04, 2026	107.41	109.92	109.92	110.2	106.88	466,732
August 03, 2026	104.95	106.96	106.96	107.17	104.95	232,428
July 31, 2026	103.7	104.72	104.72	104.79	102.62	326,907
July 30, 2026	106.82	103.47	103.47	107.93	102.22	270,557
July 29, 2026	109.54	105.38	105.38	111.42	104.44	564,442
July 28, 2026	111.88	109.71	109.71	115.82	109.65	659,788
July 27, 2026	106.05	105.43	105.43	107.26	104.58	497,900
July 23, 2026	103.88	105.58	105.58	105.9	103.79	338,135
July 22, 2026	103.93	104.67	104.67	105.26	103.82	212,245
July 21, 2026	104.99	103.93	103.93	104.99	103.35	202,174
July 20, 2026	105.78	104.29	104.29	105.8	103.48	207,987
July 17, 2026	106.83	105.66	105.66	108.25	105.49	272,937
July 16, 2026	103.92	107.73	107.73	107.88	103.92	299,741
July 15, 2026	104.37	104.38	104.38	104.7	103.6	362,768
July 14, 2026	104.85	104.47	104.47	105.17	103.39	369,577
July 13, 2026	103.4	103.21	103.21	104.54	103.01	189,809
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