Franklin Electric Co., Inc. - Common Stock (FELE)
97.81
+0.05 (0.05%)
NASDAQ · Last Trade: Dec 16th, 11:28 AM EST
Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 96.12 | 97.83 | 95.99 | 97.76 | 253,721 | 97.76 |
| 12/12/2025 | 96.58 | 97.21 | 95.87 | 96.05 | 330,981 | 96.05 |
| 12/11/2025 | 95.98 | 97.44 | 95.94 | 96.96 | 298,394 | 96.96 |
| 12/10/2025 | 92.55 | 96.21 | 92.25 | 95.50 | 275,396 | 95.50 |
| 12/09/2025 | 93.49 | 94.05 | 92.20 | 92.24 | 134,682 | 92.24 |
| 12/08/2025 | 94.47 | 94.88 | 93.06 | 93.51 | 134,340 | 93.51 |
| 12/05/2025 | 94.44 | 95.00 | 93.94 | 94.12 | 249,415 | 94.12 |
| 12/04/2025 | 95.13 | 96.14 | 94.29 | 94.51 | 144,482 | 94.51 |
| 12/03/2025 | 95.66 | 98.18 | 95.24 | 95.42 | 209,798 | 95.42 |
| 12/02/2025 | 94.73 | 95.63 | 93.92 | 95.28 | 289,085 | 95.28 |
| 12/01/2025 | 94.43 | 95.15 | 93.29 | 94.20 | 289,148 | 94.20 |
| 11/28/2025 | 95.97 | 97.00 | 94.60 | 95.15 | 164,963 | 95.15 |
| 11/26/2025 | 94.91 | 96.77 | 94.75 | 96.16 | 929,823 | 96.16 |
| 11/25/2025 | 93.07 | 96.36 | 93.07 | 95.21 | 393,826 | 95.21 |
| 11/24/2025 | 92.69 | 93.73 | 91.06 | 92.56 | 474,852 | 92.56 |
| 11/21/2025 | 91.13 | 94.05 | 91.13 | 93.05 | 182,873 | 93.05 |
| 11/20/2025 | 91.60 | 92.41 | 90.54 | 91.08 | 167,558 | 91.08 |
| 11/19/2025 | 90.73 | 91.77 | 90.26 | 90.46 | 156,299 | 90.46 |
| 11/18/2025 | 92.00 | 92.08 | 89.56 | 90.67 | 296,044 | 90.67 |
| 11/17/2025 | 92.75 | 93.19 | 91.72 | 92.09 | 160,127 | 92.09 |
| 11/14/2025 | 93.38 | 95.70 | 91.80 | 93.11 | 120,840 | 93.11 |
| 11/13/2025 | 94.85 | 95.61 | 93.02 | 93.67 | 190,319 | 93.67 |
| 11/12/2025 | 94.90 | 96.59 | 94.53 | 95.21 | 252,763 | 95.21 |
| 11/11/2025 | 94.70 | 95.98 | 94.65 | 94.95 | 94,053 | 94.95 |
| 11/10/2025 | 95.40 | 95.76 | 94.31 | 94.57 | 118,401 | 94.57 |
| 11/07/2025 | 95.07 | 95.38 | 93.69 | 94.87 | 174,985 | 94.87 |
| 11/06/2025 | 95.24 | 96.08 | 94.59 | 95.15 | 175,543 | 95.15 |
| 11/05/2025 | 95.25 | 96.02 | 94.04 | 95.71 | 187,797 | 95.44 |
| 11/04/2025 | 92.58 | 93.91 | 92.58 | 93.63 | 171,483 | 93.37 |
| 11/03/2025 | 94.91 | 94.91 | 92.74 | 93.15 | 258,649 | 92.89 |
| 10/31/2025 | 95.30 | 95.70 | 94.23 | 94.77 | 296,535 | 94.51 |
| 10/30/2025 | 95.23 | 98.47 | 95.18 | 95.60 | 270,541 | 95.34 |
| 10/29/2025 | 95.15 | 97.69 | 93.82 | 95.28 | 873,186 | 95.02 |
| 10/28/2025 | 95.45 | 96.83 | 90.00 | 95.26 | 682,573 | 95.00 |
| 10/27/2025 | 98.74 | 99.60 | 98.10 | 98.50 | 228,064 | 98.23 |
| 10/24/2025 | 100.00 | 100.00 | 98.60 | 98.76 | 163,195 | 98.49 |
| 10/23/2025 | 102.76 | 102.76 | 98.03 | 99.27 | 196,485 | 99.00 |
| 10/22/2025 | 98.87 | 99.05 | 97.59 | 98.26 | 151,963 | 97.99 |
| 10/21/2025 | 97.83 | 99.46 | 94.75 | 98.80 | 209,308 | 98.53 |
| 10/20/2025 | 97.75 | 98.33 | 97.24 | 98.14 | 136,670 | 97.87 |
| 10/17/2025 | 96.05 | 97.51 | 96.05 | 97.30 | 209,185 | 97.03 |
| 10/16/2025 | 96.07 | 96.42 | 95.14 | 96.30 | 204,130 | 96.03 |
| 10/15/2025 | 94.40 | 96.16 | 94.12 | 95.81 | 228,033 | 95.54 |
| 10/14/2025 | 91.79 | 94.01 | 91.79 | 93.91 | 159,296 | 93.65 |
| 10/13/2025 | 92.63 | 93.50 | 92.49 | 92.84 | 164,389 | 92.58 |
| 10/10/2025 | 93.19 | 94.11 | 91.53 | 91.76 | 159,468 | 91.51 |
| 10/09/2025 | 94.52 | 94.64 | 92.88 | 93.19 | 105,161 | 92.93 |
| 10/08/2025 | 94.01 | 94.81 | 93.31 | 94.70 | 112,753 | 94.44 |
| 10/07/2025 | 94.90 | 95.60 | 93.47 | 93.79 | 147,015 | 93.53 |
| 10/06/2025 | 96.62 | 97.33 | 94.77 | 95.10 | 141,031 | 94.84 |
| 10/03/2025 | 96.42 | 97.41 | 96.11 | 96.32 | 224,600 | 96.05 |
| 10/02/2025 | 94.98 | 96.33 | 94.79 | 96.31 | 137,949 | 96.04 |
| 10/01/2025 | 94.66 | 95.67 | 94.11 | 95.28 | 161,182 | 95.02 |
| 9/30/2025 | 94.25 | 95.24 | 93.59 | 95.20 | 176,743 | 94.94 |
| 9/29/2025 | 95.38 | 95.38 | 91.25 | 94.19 | 270,453 | 93.93 |
| 9/26/2025 | 93.98 | 95.29 | 93.78 | 95.10 | 178,103 | 94.84 |
| 9/25/2025 | 93.50 | 94.25 | 92.94 | 93.90 | 259,396 | 93.64 |
| 9/24/2025 | 94.98 | 95.31 | 93.33 | 93.68 | 272,945 | 93.42 |
| 9/23/2025 | 95.83 | 97.00 | 94.64 | 94.99 | 168,010 | 94.73 |
| 9/22/2025 | 95.29 | 95.89 | 94.91 | 95.48 | 169,365 | 95.22 |
| 9/19/2025 | 95.97 | 95.97 | 94.62 | 95.33 | 938,522 | 95.07 |
| 9/18/2025 | 95.19 | 96.39 | 94.82 | 96.17 | 194,462 | 95.90 |
| 9/17/2025 | 95.05 | 96.55 | 93.83 | 94.41 | 214,593 | 94.15 |
| 9/16/2025 | 94.16 | 95.08 | 93.69 | 94.80 | 248,732 | 94.54 |