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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	86.28	86.39	86.39	86.99	85.89	267,034
May 29, 2025	86.49	86.6	86.6	87.03	85.67	170,300
May 28, 2025	87.06	85.81	85.81	87.13	85.56	259,745
May 27, 2025	85.67	87.29	87.29	87.44	85.28	235,726
May 23, 2025	84.82	84.72	84.72	85.64	83.42	181,834
May 22, 2025	86.6	86.35	86.35	87.32	86.22	202,526
May 21, 2025	87.84	87.17	87.17	88.28	87.03	221,233
May 20, 2025	89.3	88.74	88.74	89.33	88.51	145,700
May 19, 2025	88.74	89.35	89.35	89.5	88.01	194,500
May 16, 2025	88.58	89.96	89.96	90.2	87.41	320,731
May 15, 2025	88.02	88.52	88.52	89.82	87.32	318,487
May 14, 2025	89.14	87.95	87.95	89.21	87.91	265,600
May 13, 2025	90.39	89.68	89.68	90.39	89.53	301,633
May 12, 2025	91.07	89.69	89.69	91.07	89.01	354,915
May 09, 2025	87.66	86.92	86.92	88.38	86.45	163,500
May 08, 2025	86.36	87.67	87.67	88.67	86.36	169,800
May 07, 2025	87.73	86.08	85.82	87.88	85.53	254,600
May 06, 2025	86.62	86.57	86.3	87.22	86.01	207,400
May 05, 2025	87.4	87.68	87.41	88.93	87.4	233,715
May 02, 2025	86.57	88.35	88.35	88.46	86.57	192,280
May 01, 2025	84.63	85.35	85.35	85.97	84.25	278,697
April 30, 2025	84.66	84.96	84.96	85.44	82.28	454,509
April 29, 2025	81	84.78	84.78	86.18	78.87	636,032
April 28, 2025	89.11	88.65	88.65	89.92	88.01	199,100
April 25, 2025	88.75	89.17	89.13	89.32	88.29	128,734
April 24, 2025	88.47	89.36	89.36	89.55	87.68	119,790
April 23, 2025	88.98	87.89	87.89	90.66	87.42	321,794
April 22, 2025	85.71	86.85	86.85	87.58	84.78	574,800
April 21, 2025	85.81	84.56	84.56	85.9	83.63	211,725
April 17, 2025	87.01	86.61	86.61	87.52	86.28	257,427
April 16, 2025	88.87	87.19	87.19	89.47	86.32	279,500
April 15, 2025	89.23	88.91	88.92	90.84	88.77	193,773
April 14, 2025	90.54	89.13	89.13	90.7	88.01	226,516
April 11, 2025	88.83	89.38	89.38	90.35	87.27	230,529
April 10, 2025	88.16	88.56	88.55	89.38	86.11	344,208
April 09, 2025	83.13	90.92	90.92	92.02	82.69	431,737
April 08, 2025	87.81	84.21	84.21	89.32	83.24	309,600
April 07, 2025	85.3	85.51	85.51	89.86	83.31	453,424
April 04, 2025	88.02	87.44	87.44	89.36	85.56	543,912
April 03, 2025	92.34	91.87	91.87	94.06	90.73	489,400
April 02, 2025	93.93	95.87	95.87	96.09	93.93	168,824
April 01, 2025	93.67	95.11	95.11	95.88	93.43	207,532
March 31, 2025	93.93	93.88	93.88	94.5	92.82	284,600
March 28, 2025	97.03	94.6	94.6	98.59	94.18	189,901
March 27, 2025	98.09	97.2	97.2	98.34	96.78	178,100
March 26, 2025	98.13	97.97	97.97	99.5	97.69	179,018
March 25, 2025	97.8	97.83	97.83	98.51	97.08	212,900
March 24, 2025	97.16	97.91	97.91	98.89	95.75	267,017
March 21, 2025	96.83	95.56	95.56	97.26	94.97	1.77M
March 20, 2025	98.84	98.01	98.01	99.76	97.88	261,000
March 19, 2025	99.07	99.57	99.57	100.85	98.43	221,007
March 18, 2025	99.35	99.14	99.14	100.65	98.55	281,301
March 17, 2025	100.28	100.28	100.28	102.47	100.07	356,500
March 14, 2025	99.21	100.08	100.08	100.25	98.74	142,100
March 13, 2025	99.73	98.23	98.23	100.78	97.78	182,265
March 12, 2025	101.04	99.7	99.7	101.67	99.01	232,216
March 11, 2025	100.52	100.78	100.78	101.23	98.26	262,900
March 10, 2025	102.32	100.5	100.5	103.34	98.5	278,400
March 07, 2025	100.92	102.75	102.75	102.76	100.29	248,746
March 06, 2025	100	101	101	101.5	99.98	162,000

Franklin Electric Co., Inc. (FELE) NASDAQ