Franklin Electric Co., Inc. - Common Stock (FELE)

Last Price98.88

Change+1.16 (1.19%)

NASDAQ · Last Trade: Nov 11th, 4:47 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	96.33	97.86	95.25	97.72	248,207	97.72
11/09/2026	96.10	98.03	95.71	96.98	313,122	96.98
11/06/2026	95.61	96.42	93.91	94.17	294,204	94.17
11/05/2026	100.47	102.25	95.50	95.91	452,236	95.91
11/04/2026	102.36	103.56	99.86	100.04	338,722	99.76
11/03/2026	100.80	102.13	100.00	100.96	445,595	100.68
11/02/2026	98.79	101.94	98.79	100.30	332,531	100.02
10/30/2026	96.23	98.50	95.25	95.38	347,087	95.11
10/29/2026	97.46	99.36	96.32	96.74	548,816	96.47
10/28/2026	99.18	103.06	93.50	96.65	658,708	96.38
10/27/2026	98.92	99.35	97.66	98.07	310,670	97.80
10/26/2026	99.17	100.07	98.52	98.61	323,219	98.33
10/23/2026	98.27	99.05	98.08	98.36	157,326	98.08
10/22/2026	100.48	100.95	97.61	99.21	233,588	98.93
10/21/2026	100.99	101.48	100.49	101.24	182,181	100.96
10/20/2026	99.33	100.80	98.98	100.19	143,038	99.91
10/19/2026	100.36	102.36	99.07	99.43	259,747	99.15
10/16/2026	100.70	101.78	99.58	100.16	216,974	99.88
10/15/2026	100.44	102.36	99.98	100.69	298,398	100.41
10/14/2026	97.98	99.99	97.78	99.86	260,668	99.58
10/13/2026	98.55	99.24	97.59	99.03	188,039	98.75
10/12/2026	97.88	98.97	97.37	98.39	178,127	98.11
10/09/2026	97.02	98.88	96.57	97.72	308,814	97.45
10/08/2026	97.17	97.54	96.16	96.87	469,923	96.60
10/07/2026	98.00	98.20	96.54	97.59	406,779	97.32
10/06/2026	99.53	99.99	98.31	99.25	186,638	98.97
10/05/2026	98.19	100.06	97.29	99.04	464,680	98.76
10/02/2026	97.98	99.23	97.37	98.65	294,605	98.37
10/01/2026	95.65	97.22	94.76	96.47	220,820	96.20
9/30/2026	97.33	97.33	95.84	95.89	218,580	95.62
9/29/2026	97.65	98.13	96.26	96.62	297,788	96.35
9/28/2026	96.79	98.39	96.22	97.58	293,129	97.31
9/25/2026	97.20	98.16	96.78	97.07	394,029	96.80
9/24/2026	95.96	97.10	95.07	96.84	331,942	96.57
9/23/2026	95.45	96.92	95.10	96.30	240,937	96.03
9/22/2026	96.34	96.50	95.32	95.99	292,190	95.72
9/21/2026	96.45	96.45	95.09	95.21	219,508	94.94
9/18/2026	96.20	96.88	95.41	95.51	1,164,334	95.24
9/17/2026	97.61	97.61	95.57	96.20	251,514	95.93
9/16/2026	96.40	97.68	95.59	96.10	457,240	95.83
9/15/2026	96.78	96.78	95.43	95.95	277,018	95.68
9/14/2026	96.55	97.17	95.81	96.09	291,760	95.82
9/11/2026	98.40	99.24	97.45	97.83	333,324	97.56
9/10/2026	97.40	97.40	95.77	97.14	260,200	96.87
9/09/2026	98.43	99.85	98.09	98.26	283,591	97.98
9/08/2026	99.87	100.15	99.01	99.13	222,190	98.85
9/04/2026	98.69	100.14	98.69	99.76	158,312	99.48
9/03/2026	98.50	99.59	97.58	99.27	244,536	98.99
9/02/2026	98.58	99.13	97.28	97.59	434,577	97.32
9/01/2026	98.94	99.07	97.20	98.43	153,378	98.15
8/31/2026	100.34	100.34	99.50	100.09	126,253	99.81
8/28/2026	102.14	102.98	100.01	100.56	123,652	100.28
8/27/2026	101.75	102.27	100.77	102.14	106,524	101.85
8/26/2026	102.39	102.96	101.41	102.54	126,790	102.25
8/25/2026	104.00	104.00	101.64	101.82	133,708	101.53
8/24/2026	104.23	105.10	102.61	103.15	102,480	102.86
8/21/2026	104.05	104.24	102.39	104.10	135,474	103.81
8/20/2026	102.54	105.51	102.50	103.26	223,086	102.97
8/19/2026	103.13	104.52	101.87	104.07	365,261	103.78
8/18/2026	103.93	104.97	101.83	101.95	191,108	101.67
8/17/2026	105.17	105.75	103.90	104.02	294,716	103.73
8/14/2026	105.48	106.38	104.72	105.77	147,047	105.47
8/13/2026	108.53	108.53	105.70	105.94	180,476	105.64
8/12/2026	108.35	108.35	106.25	107.44	143,259	107.14