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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.8	95.84	95.84	95.92	94.17	494,644
February 19, 2026	91.16	94.71	94.71	95.11	90.7	652,832
February 18, 2026	93.27	90.88	90.88	93.75	90.18	605,578
February 17, 2026	98.32	92.98	92.98	99.24	91.71	1.18M
February 13, 2026	110.4	108.94	108.94	110.4	108.81	409,285
February 12, 2026	110.36	109.86	109.86	111.53	109.41	378,110
February 11, 2026	109	109.61	109.61	109.76	108.37	379,500
February 10, 2026	107.43	108.39	108.39	109.11	107.31	532,900
February 09, 2026	107.7	107.94	107.94	108.72	106.97	354,100
February 06, 2026	105.34	107.55	107.55	108.03	105.34	347,100
February 05, 2026	104.03	104.92	104.92	105.54	103.3	383,300
February 04, 2026	103.41	104.36	104.36	105.1	102.91	392,742
February 03, 2026	101.77	102.69	102.69	103.76	100.68	448,345
February 02, 2026	99.74	102.07	102.07	102.4	98.92	475,700
January 30, 2026	97.98	99.62	99.62	100.05	97.47	442,634
January 29, 2026	98.58	98.63	98.63	99.2	97.87	408,410
January 28, 2026	99.77	98.16	98.16	99.77	97.77	444,630
January 27, 2026	100.2	99.89	99.89	100.79	98.8	674,107
January 26, 2026	101.1	100.41	100.41	101.32	100.06	290,444
January 23, 2026	101.84	100.2	100.2	101.84	99.64	246,900
January 22, 2026	101.02	102.12	102.12	102.27	100.49	335,700
January 21, 2026	98.66	100.52	100.52	101.14	98.45	264,800
January 20, 2026	99.25	97.72	97.72	99.44	94.88	438,222
January 16, 2026	100.32	100.51	100.51	100.52	99.8	219,745
January 15, 2026	99.49	100.45	100.45	100.64	98	357,300
January 14, 2026	99.81	99.18	99.18	100.01	98.5	244,416
January 13, 2026	100.19	99.6	99.6	100.94	97.88	223,261
January 12, 2026	99.88	99.89	99.89	100.34	99.53	179,144
January 09, 2026	100.47	99.94	99.94	102	99.1	294,017
January 08, 2026	97.78	100.49	100.49	100.73	97.55	261,423
January 07, 2026	100.19	97.98	97.98	100.19	97.23	184,200
January 06, 2026	97.68	99.81	99.81	100.28	97.24	218,223
January 05, 2026	97.11	97.83	97.83	99.1	96.63	151,475
January 02, 2026	95.53	97	97	97.02	94.83	197,416
December 31, 2025	96.98	95.53	95.53	97.04	95.49	126,332
December 30, 2025	97.74	97.19	97.19	97.92	97.01	97,400
December 29, 2025	99.38	97.81	97.81	99.38	97.55	128,900
December 26, 2025	99.21	99.21	99.21	99.57	98.36	148,800
December 24, 2025	99.32	99.4	99.4	100.22	99.23	162,600
December 23, 2025	97.96	99.57	99.57	99.91	97.96	223,341
December 22, 2025	97.32	98.08	98.08	98.78	97.32	209,000
December 19, 2025	97.95	97.32	97.32	97.95	96.72	937,500
December 18, 2025	97.5	97.72	97.72	98.11	96.98	259,400
December 17, 2025	97.26	97.3	97.3	98.77	96.92	315,100
December 16, 2025	98	97.5	97.5	98.24	96.78	279,212
December 15, 2025	96.12	97.76	97.76	97.83	95.99	253,721
December 12, 2025	96.59	96.05	96.05	97.21	95.87	330,981
December 11, 2025	95.98	96.96	96.96	97.44	95.94	298,400
December 10, 2025	92.55	95.5	95.5	96.21	92.26	275,400
December 09, 2025	93.49	92.24	92.24	94.05	92.2	134,700
December 08, 2025	94.47	93.51	93.51	94.88	93.06	134,340
December 05, 2025	94.44	94.12	94.12	95	93.94	249,415
December 04, 2025	95.13	94.51	94.51	96.14	94.29	129,020
December 03, 2025	95.66	95.42	95.42	98.18	95.24	209,800
December 02, 2025	94.73	95.28	95.28	95.63	93.92	138,464
December 01, 2025	94.43	94.2	94.2	95.15	93.29	229,026
November 28, 2025	95.97	95.15	95.15	97	94.6	164,963
November 26, 2025	94.91	96.16	96.16	96.77	94.76	929,823
November 25, 2025	93.07	95.21	95.21	96.36	93.07	393,826
November 24, 2025	92.69	92.56	92.56	93.74	91.06	611,300

Franklin Electric Co., Inc. (FELE) NASDAQ