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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	98.18	97.6	97.59	100	97.2	137,508
September 04, 2025	96.64	97.88	97.88	98.1	95.91	174,400
September 03, 2025	96.04	96.53	96.53	96.99	95.9	235,600
September 02, 2025	96.87	96.62	96.62	96.93	95.83	173,529
August 29, 2025	98.94	97.86	97.86	99.27	97.47	163,700
August 28, 2025	99.7	98.92	98.92	99.7	98.13	140,900
August 27, 2025	98.4	99.47	99.47	99.66	98.24	370,000
August 26, 2025	98.27	98.84	98.84	99.47	97.38	187,400
August 25, 2025	99.43	98.4	98.4	99.6	98.21	342,200
August 22, 2025	96.3	99.6	99.6	99.8	96.25	213,697
August 21, 2025	95.77	95.76	95.76	96.49	95.16	158,552
August 20, 2025	97.61	95.81	95.81	98.61	95.79	147,700
August 19, 2025	96.71	97.67	97.67	97.77	96.71	224,222
August 18, 2025	95.46	96.57	96.57	96.58	95.38	168,100
August 15, 2025	96.79	95.82	95.82	96.79	95.25	291,748
August 14, 2025	97.69	96.44	96.44	97.82	95.4	257,019
August 13, 2025	96.71	99.03	99.03	99.33	96.71	342,410
August 12, 2025	93.66	96.35	96.35	96.53	93.63	279,000
August 11, 2025	92.26	93.04	93.04	93.13	91.85	170,800
August 08, 2025	93.42	92.13	92.13	93.9	92.01	140,713
August 07, 2025	93.65	93.33	93.33	94.47	93.01	182,500
August 06, 2025	94.43	94.1	93.84	95.15	93.7	217,500
August 05, 2025	93.9	94.64	94.37	95.3	93.67	260,441
August 04, 2025	93.44	93.76	93.5	93.79	93	208,018
August 01, 2025	92.57	93.15	93.15	93.48	91.84	295,656
July 31, 2025	93.67	93.95	93.95	94.87	93.48	384,700
July 30, 2025	96.21	94.43	94.43	96.89	94.03	315,235
July 29, 2025	95	95.96	95.96	97.08	93	440,504
July 28, 2025	93.27	93.39	93.39	93.56	90.24	358,700
July 25, 2025	92.46	92.89	92.89	93.01	92.07	225,624
July 24, 2025	91.78	92.32	92.32	92.53	91.25	353,277
July 23, 2025	91.84	92.35	92.35	92.4	90.55	592,547
July 22, 2025	90.17	91.22	91.22	91.4	89.81	363,500
July 21, 2025	91.17	90.32	90.32	91.87	90.27	172,543
July 18, 2025	92.23	90.86	90.86	93.06	90.22	176,800
July 17, 2025	90.15	91.56	91.56	92.02	89.57	189,900
July 16, 2025	89.55	90.01	90.01	91.35	88.63	224,100
July 15, 2025	91.36	89.51	89.51	91.64	89.49	178,618
July 14, 2025	91.25	90.89	90.89	91.76	90.51	138,547
July 11, 2025	92.3	91.6	91.6	92.96	91.1	139,704
July 10, 2025	92.72	93.08	93.08	94.18	92.37	211,628
July 09, 2025	92.27	92.6	92.6	92.89	91.01	150,800
July 08, 2025	91.03	91.98	91.98	92.81	91.01	171,103
July 07, 2025	92.53	91.33	91.33	93.46	91.01	170,600
July 03, 2025	93.41	92.99	92.99	93.41	92.5	104,900
July 02, 2025	91.99	92.95	92.95	93	91.11	188,740
July 01, 2025	89.2	91.78	91.78	92.96	88.84	196,200
June 30, 2025	90.92	89.74	89.74	90.92	89.4	223,900
June 27, 2025	92.14	90.31	90.31	92.65	90.08	1.37M
June 26, 2025	89.22	91.77	91.77	91.86	89.02	374,300
June 25, 2025	89.37	88.65	88.65	89.58	88.25	889,700
June 24, 2025	87.94	89.45	89.45	89.77	87.58	430,710
June 23, 2025	84.93	87.22	87.22	87.22	84.93	215,303
June 20, 2025	86.35	84.95	84.95	86.35	84.82	516,705
June 18, 2025	85.5	85.73	85.73	86.56	85.5	221,344
June 17, 2025	85.77	85.85	85.85	86.72	85.73	197,200
June 16, 2025	85.88	86.57	86.57	87.09	85.5	232,200
June 13, 2025	85.24	84.61	84.61	85.92	84.31	275,029
June 12, 2025	86.29	86.32	86.32	86.7	85.78	172,200
June 11, 2025	87.89	86.9	86.9	88.38	86.44	268,418

Franklin Electric Co., Inc. (FELE) NASDAQ