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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	91.13	93.05	93.05	94.05	91.13	182,900
November 20, 2025	91.6	91.08	91.08	92.41	90.54	167,600
November 19, 2025	90.73	90.46	90.46	91.77	90.26	156,300
November 18, 2025	92	90.67	90.67	92.08	89.56	296,044
November 17, 2025	92.75	92.09	92.09	93.19	91.72	160,128
November 14, 2025	93.38	93.11	93.11	95.7	91.8	120,800
November 13, 2025	94.85	93.67	93.67	95.62	93.02	190,300
November 12, 2025	94.9	95.21	95.21	96.59	94.54	252,800
November 11, 2025	94.7	94.95	94.95	95.98	94.65	94,100
November 10, 2025	95.4	94.57	94.57	95.76	94.31	118,401
November 07, 2025	95.07	94.87	94.87	95.38	93.69	174,385
November 06, 2025	95.24	95.15	95.15	96.08	94.6	175,553
November 05, 2025	95.25	95.71	95.45	96.02	94.04	187,800
November 04, 2025	91.87	93.63	93.63	93.87	91.87	160,639
November 03, 2025	94.91	93.15	93.15	94.91	92.74	258,649
October 31, 2025	95.3	94.77	94.77	95.7	94.23	296,535
October 30, 2025	95.23	95.6	95.6	98.47	95.18	262,717
October 29, 2025	95.15	95.28	95.28	97.69	93.82	873,200
October 28, 2025	95.45	95.26	95.26	96.83	90	682,568
October 27, 2025	98.74	98.5	98.5	99.6	98.1	228,100
October 24, 2025	100	98.76	98.76	100	98.6	163,200
October 23, 2025	102.76	99.27	99.27	102.76	98.03	196,500
October 22, 2025	98.87	98.26	98.26	99.05	97.59	152,000
October 21, 2025	97.83	98.81	98.81	99.46	94.75	131,895
October 20, 2025	97.75	98.14	98.14	98.33	97.24	136,700
October 17, 2025	96.05	97.3	97.3	97.51	96.05	209,200

Franklin Electric Co., Inc. (FELE) NASDAQ