FELE Historical Prices
Franklin Electric Co Inc · daily open, high, low, close & volume
Trading days
250
Period high
115.81
Period low
89.53
Period change
+7.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 98.79 | 101.94 | 98.79 | 100.30 | +5.16% | 332,638 |
| Oct 30, 2026 | 96.23 | 98.50 | 95.25 | 95.38 | -1.41% | 347,087 |
| Oct 29, 2026 | 97.46 | 99.36 | 96.32 | 96.74 | +0.09% | 548,822 |
| Oct 28, 2026 | 99.18 | 103.06 | 93.50 | 96.65 | -1.45% | 658,628 |
| Oct 27, 2026 | 98.92 | 99.35 | 97.66 | 98.07 | -0.55% | 310,672 |
| Oct 26, 2026 | 99.17 | 100.07 | 98.52 | 98.61 | +0.25% | 323,221 |
| Oct 23, 2026 | 98.27 | 99.05 | 98.08 | 98.36 | -0.86% | 157,326 |
| Oct 22, 2026 | 100.48 | 100.95 | 97.61 | 99.21 | -2.01% | 233,587 |
| Oct 21, 2026 | 100.99 | 101.48 | 100.49 | 101.24 | +1.05% | 182,010 |
| Oct 20, 2026 | 99.33 | 100.80 | 98.98 | 100.19 | +0.76% | 143,041 |
| Oct 19, 2026 | 100.36 | 102.36 | 99.07 | 99.43 | -0.73% | 259,748 |
| Oct 16, 2026 | 100.70 | 101.78 | 99.58 | 100.16 | -0.53% | 216,974 |
| Oct 15, 2026 | 100.44 | 102.36 | 99.98 | 100.69 | +0.83% | 298,399 |
| Oct 14, 2026 | 97.98 | 99.99 | 97.78 | 99.86 | +0.84% | 260,668 |
| Oct 13, 2026 | 98.55 | 99.24 | 97.59 | 99.03 | +0.65% | 188,236 |
| Oct 12, 2026 | 97.88 | 98.97 | 97.37 | 98.39 | +0.69% | 178,129 |
| Oct 9, 2026 | 97.02 | 98.88 | 96.57 | 97.72 | +0.88% | 308,814 |
| Oct 8, 2026 | 97.17 | 97.54 | 96.16 | 96.87 | -0.74% | 469,923 |
| Oct 7, 2026 | 98.00 | 98.20 | 96.54 | 97.59 | -1.67% | 406,780 |
| Oct 6, 2026 | 99.53 | 99.99 | 98.31 | 99.25 | +0.21% | 186,640 |
| Oct 5, 2026 | 98.19 | 100.06 | 97.29 | 99.04 | +0.40% | 464,682 |
| Oct 2, 2026 | 97.98 | 99.23 | 97.37 | 98.65 | +2.26% | 294,605 |
| Oct 1, 2026 | 95.65 | 97.22 | 94.76 | 96.47 | +0.60% | 220,824 |
| Sep 30, 2026 | 97.33 | 97.33 | 95.84 | 95.89 | -0.76% | 218,583 |
| Sep 29, 2026 | 97.65 | 98.13 | 96.26 | 96.62 | -0.98% | 297,788 |
| Sep 28, 2026 | 96.79 | 98.39 | 96.22 | 97.58 | +0.53% | 293,130 |
| Sep 25, 2026 | 97.20 | 98.16 | 96.78 | 97.07 | +0.24% | 394,029 |
| Sep 24, 2026 | 95.96 | 97.10 | 95.07 | 96.84 | +0.56% | 331,944 |
| Sep 23, 2026 | 95.45 | 96.92 | 95.10 | 96.30 | +0.32% | 240,900 |
| Sep 22, 2026 | 96.39 | 96.50 | 95.32 | 95.99 | +0.82% | 292,192 |
| Sep 21, 2026 | 96.45 | 96.45 | 95.09 | 95.21 | -0.31% | 219,511 |
| Sep 18, 2026 | 96.20 | 96.88 | 95.41 | 95.51 | -0.72% | 1,164,333 |
| Sep 17, 2026 | 97.61 | 97.61 | 95.57 | 96.20 | +0.10% | 251,517 |
| Sep 16, 2026 | 96.40 | 97.68 | 95.59 | 96.10 | +0.16% | 457,242 |
| Sep 15, 2026 | 96.78 | 96.78 | 95.43 | 95.95 | -0.15% | 277,021 |
| Sep 14, 2026 | 96.55 | 97.17 | 95.81 | 96.09 | -1.78% | 291,764 |
| Sep 11, 2026 | 98.40 | 99.24 | 97.45 | 97.83 | +0.71% | 333,324 |
| Sep 10, 2026 | 97.40 | 97.40 | 95.77 | 97.14 | -1.14% | 260,202 |
| Sep 9, 2026 | 98.43 | 99.85 | 98.09 | 98.26 | -0.88% | 283,594 |
| Sep 8, 2026 | 99.87 | 100.15 | 99.01 | 99.13 | -0.63% | 222,194 |
| Sep 4, 2026 | 98.69 | 100.14 | 98.69 | 99.76 | +0.49% | 158,312 |
| Sep 3, 2026 | 98.50 | 99.59 | 97.58 | 99.27 | +1.72% | 244,540 |
| Sep 2, 2026 | 98.58 | 99.13 | 97.28 | 97.59 | -2.50% | 434,580 |
| Aug 31, 2026 | 100.34 | 100.34 | 99.50 | 100.09 | -0.47% | 126,255 |
| Aug 28, 2026 | 102.14 | 102.98 | 100.01 | 100.56 | -1.55% | 123,652 |
| Aug 27, 2026 | 101.75 | 102.27 | 100.77 | 102.14 | -0.39% | 106,525 |
| Aug 26, 2026 | 102.39 | 102.96 | 101.41 | 102.54 | +0.71% | 126,790 |
| Aug 25, 2026 | 104.00 | 104.00 | 101.64 | 101.82 | -1.29% | 133,709 |
| Aug 24, 2026 | 104.23 | 105.10 | 102.61 | 103.15 | -0.91% | 102,485 |
| Aug 21, 2026 | 104.05 | 104.24 | 102.39 | 104.10 | +0.81% | 135,473 |
| Aug 20, 2026 | 102.54 | 105.51 | 102.50 | 103.26 | -0.78% | 223,088 |
| Aug 19, 2026 | 103.13 | 104.52 | 101.87 | 104.07 | +2.08% | 365,272 |
| Aug 18, 2026 | 103.93 | 104.97 | 101.83 | 101.95 | -1.99% | 191,108 |
| Aug 17, 2026 | 105.17 | 105.75 | 103.90 | 104.02 | -1.65% | 294,717 |
| Aug 14, 2026 | 105.48 | 106.38 | 104.72 | 105.77 | -0.16% | 147,047 |
| Aug 13, 2026 | 108.53 | 108.53 | 105.70 | 105.94 | -1.40% | 180,477 |
| Aug 12, 2026 | 108.35 | 108.35 | 106.25 | 107.44 | -0.34% | 143,246 |
| Aug 11, 2026 | 108.30 | 109.50 | 106.90 | 107.81 | +0.35% | 240,326 |
| Aug 10, 2026 | 108.62 | 109.42 | 107.16 | 107.43 | -1.85% | 174,825 |
| Aug 7, 2026 | 109.10 | 110.00 | 109.10 | 109.46 | +0.12% | 132,854 |
| Aug 6, 2026 | 110.08 | 110.92 | 108.47 | 109.33 | -0.65% | 168,099 |
| Aug 5, 2026 | 110.04 | 110.72 | 109.41 | 110.05 | +0.12% | 308,030 |
| Aug 4, 2026 | 107.41 | 110.20 | 106.88 | 109.92 | +2.77% | 466,736 |
| Aug 3, 2026 | 104.95 | 107.17 | 104.95 | 106.96 | +2.14% | 232,431 |
| Jul 31, 2026 | 103.70 | 104.78 | 102.62 | 104.72 | +1.21% | 326,623 |
| Jul 30, 2026 | 106.82 | 107.93 | 102.22 | 103.47 | -1.81% | 270,559 |
| Jul 29, 2026 | 109.54 | 111.42 | 104.44 | 105.38 | -3.95% | 564,444 |
| Jul 28, 2026 | 111.88 | 115.81 | 109.65 | 109.71 | +4.06% | 659,790 |
| Jul 27, 2026 | 106.05 | 107.26 | 104.58 | 105.43 | -0.15% | 497,901 |
| Jul 24, 2026 | 106.31 | 107.28 | 105.36 | 105.59 | +0.01% | 269,591 |
| Jul 23, 2026 | 103.88 | 105.90 | 103.78 | 105.58 | +0.87% | 338,135 |
| Jul 22, 2026 | 103.93 | 105.25 | 103.82 | 104.67 | +0.71% | 212,250 |
| Jul 21, 2026 | 104.99 | 104.99 | 103.35 | 103.93 | -0.35% | 202,175 |
| Jul 20, 2026 | 105.78 | 105.80 | 103.47 | 104.29 | -1.30% | 207,995 |
| Jul 17, 2026 | 106.83 | 108.25 | 105.49 | 105.66 | -1.92% | 272,937 |
| Jul 16, 2026 | 103.92 | 107.88 | 103.92 | 107.73 | +3.21% | 321,297 |
| Jul 15, 2026 | 104.37 | 104.70 | 103.60 | 104.38 | -0.09% | 365,953 |
| Jul 14, 2026 | 104.85 | 105.17 | 103.39 | 104.47 | +1.22% | 367,821 |
| Jul 13, 2026 | 103.40 | 104.54 | 103.01 | 103.21 | -0.41% | 189,824 |
| Jul 10, 2026 | 101.54 | 104.82 | 101.54 | 103.63 | +1.91% | 276,797 |
| Jul 9, 2026 | 102.06 | 102.94 | 100.58 | 101.69 | +0.42% | 206,969 |
| Jul 8, 2026 | 102.25 | 103.88 | 100.59 | 101.26 | -1.47% | 205,088 |
| Jul 7, 2026 | 105.38 | 105.38 | 102.09 | 102.77 | -2.48% | 246,463 |
| Jul 6, 2026 | 104.71 | 105.69 | 104.06 | 105.38 | +0.23% | 264,107 |
| Jul 2, 2026 | 105.53 | 105.86 | 103.86 | 105.14 | -0.13% | 299,840 |
| Jul 1, 2026 | 107.25 | 107.25 | 105.11 | 105.28 | -1.78% | 213,236 |
| Jun 30, 2026 | 106.16 | 107.89 | 105.48 | 107.19 | +1.61% | 216,672 |
| Jun 29, 2026 | 106.67 | 107.01 | 105.35 | 105.49 | -2.22% | 371,720 |
| Jun 26, 2026 | 108.88 | 108.88 | 107.45 | 107.89 | -0.91% | 823,437 |
| Jun 25, 2026 | 105.54 | 109.32 | 105.52 | 108.88 | +3.81% | 262,872 |
| Jun 24, 2026 | 104.19 | 106.27 | 103.78 | 104.88 | +1.21% | 299,308 |
| Jun 23, 2026 | 103.93 | 104.91 | 102.42 | 103.63 | -0.79% | 251,659 |
| Jun 22, 2026 | 104.77 | 105.32 | 103.49 | 104.46 | +0.25% | 254,268 |
| Jun 18, 2026 | 104.82 | 105.92 | 103.33 | 104.20 | +0.92% | 1,030,340 |
| Jun 17, 2026 | 102.98 | 103.80 | 100.39 | 103.25 | -0.27% | 379,901 |
| Jun 16, 2026 | 104.28 | 105.50 | 103.06 | 103.53 | +0.03% | 239,308 |
| Jun 15, 2026 | 104.12 | 105.09 | 103.31 | 103.50 | -0.06% | 210,234 |
| Jun 12, 2026 | 104.17 | 104.17 | 102.04 | 103.56 | +1.37% | 184,122 |
| Jun 11, 2026 | 100.73 | 102.46 | 99.67 | 102.17 | +2.55% | 164,403 |
| Jun 10, 2026 | 101.91 | 103.08 | 99.61 | 99.63 | -2.92% | 299,646 |
| Jun 9, 2026 | 100.80 | 103.90 | 100.80 | 102.63 | +2.54% | 315,742 |
| Jun 8, 2026 | 99.08 | 100.80 | 98.38 | 100.09 | +1.55% | 297,182 |
| Jun 5, 2026 | 98.00 | 99.27 | 97.33 | 98.56 | +0.49% | 329,920 |
| Jun 4, 2026 | 99.60 | 99.87 | 97.95 | 98.08 | -0.52% | 210,799 |
| Jun 3, 2026 | 99.53 | 99.91 | 98.43 | 98.59 | -1.38% | 229,288 |
| Jun 2, 2026 | 97.44 | 100.22 | 97.27 | 99.97 | +2.60% | 290,234 |
| Jun 1, 2026 | 97.12 | 99.20 | 95.52 | 97.44 | -0.96% | 265,375 |
| May 29, 2026 | 98.82 | 99.56 | 98.10 | 98.38 | -0.72% | 271,371 |
| May 28, 2026 | 100.59 | 100.87 | 98.96 | 99.09 | -2.05% | 309,433 |
| May 27, 2026 | 100.79 | 102.00 | 100.55 | 101.16 | +0.51% | 365,812 |
| May 26, 2026 | 98.57 | 101.10 | 98.57 | 100.65 | +2.41% | 367,736 |
| May 22, 2026 | 96.82 | 98.50 | 96.38 | 98.28 | +1.65% | 202,238 |
| May 21, 2026 | 96.80 | 96.99 | 94.96 | 96.68 | -0.43% | 230,005 |
| May 20, 2026 | 95.63 | 97.28 | 94.96 | 97.10 | +1.78% | 291,098 |
| May 19, 2026 | 97.00 | 97.60 | 95.31 | 95.40 | -2.05% | 145,638 |
| May 18, 2026 | 96.49 | 97.61 | 95.99 | 97.39 | +1.38% | 204,834 |
| May 15, 2026 | 97.93 | 97.93 | 95.97 | 96.07 | -2.27% | 194,115 |
| May 14, 2026 | 97.99 | 98.83 | 97.70 | 98.30 | +0.96% | 185,032 |
| May 13, 2026 | 97.66 | 97.88 | 96.71 | 97.37 | -0.47% | 230,920 |
| May 12, 2026 | 99.49 | 99.49 | 97.31 | 97.83 | -1.19% | 173,976 |
| May 11, 2026 | 99.81 | 100.48 | 98.32 | 99.01 | -0.33% | 277,694 |
| May 8, 2026 | 99.94 | 100.74 | 98.16 | 99.34 | -0.60% | 221,707 |
| May 7, 2026 | 101.12 | 102.34 | 99.88 | 99.94 | -1.03% | 390,528 |
| May 6, 2026 | 101.42 | 101.58 | 100.09 | 100.98 | +0.97% | 175,862 |
| May 5, 2026 | 99.21 | 100.89 | 99.06 | 100.01 | +1.13% | 189,727 |
| May 4, 2026 | 98.83 | 100.42 | 98.28 | 98.89 | -0.55% | 350,847 |
| May 1, 2026 | 100.82 | 100.82 | 98.52 | 99.44 | -0.75% | 218,252 |
| Apr 30, 2026 | 101.50 | 101.73 | 98.61 | 100.19 | -1.65% | 379,279 |
| Apr 29, 2026 | 102.30 | 105.28 | 101.39 | 101.87 | -1.15% | 311,125 |
| Apr 28, 2026 | 103.89 | 104.99 | 97.59 | 103.05 | -0.43% | 576,995 |
| Apr 27, 2026 | 102.45 | 103.81 | 101.97 | 103.50 | +1.53% | 427,985 |
| Apr 24, 2026 | 101.26 | 102.26 | 100.59 | 101.94 | +0.32% | 1,000,978 |
| Apr 23, 2026 | 99.44 | 101.80 | 99.44 | 101.61 | +2.73% | 237,435 |
| Apr 22, 2026 | 101.34 | 101.69 | 98.16 | 98.91 | -2.11% | 415,570 |
| Apr 21, 2026 | 100.33 | 101.52 | 100.16 | 101.04 | +0.32% | 276,681 |
| Apr 20, 2026 | 101.10 | 101.39 | 99.60 | 100.72 | -0.94% | 346,560 |
| Apr 17, 2026 | 100.73 | 103.61 | 100.58 | 101.68 | +2.58% | 714,521 |
| Apr 16, 2026 | 99.63 | 100.97 | 98.69 | 99.12 | -1.04% | 246,208 |
| Apr 15, 2026 | 102.41 | 102.51 | 99.68 | 100.16 | -2.85% | 216,305 |
| Apr 14, 2026 | 103.10 | 103.70 | 102.04 | 103.10 | -0.15% | 171,882 |
| Apr 13, 2026 | 100.81 | 103.96 | 100.80 | 103.25 | +2.52% | 292,172 |
| Apr 10, 2026 | 100.54 | 100.88 | 99.75 | 100.71 | +0.17% | 138,719 |
| Apr 9, 2026 | 98.63 | 100.88 | 98.63 | 100.54 | +1.22% | 161,682 |
| Apr 8, 2026 | 98.20 | 99.72 | 98.20 | 99.33 | +3.95% | 235,052 |
| Apr 7, 2026 | 93.93 | 95.89 | 93.41 | 95.56 | +1.25% | 306,115 |
| Apr 6, 2026 | 92.75 | 94.39 | 90.96 | 94.38 | +1.28% | 189,710 |
| Apr 2, 2026 | 92.50 | 94.31 | 91.34 | 93.19 | -0.46% | 239,356 |
| Apr 1, 2026 | 92.66 | 93.85 | 92.60 | 93.62 | +1.57% | 253,600 |
| Mar 31, 2026 | 90.92 | 92.84 | 89.71 | 92.17 | +1.80% | 344,817 |
| Mar 30, 2026 | 91.23 | 91.23 | 89.65 | 90.54 | +0.10% | 194,901 |
| Mar 27, 2026 | 91.48 | 91.82 | 90.20 | 90.45 | -1.66% | 160,589 |
| Mar 26, 2026 | 92.99 | 94.00 | 91.79 | 91.98 | -1.54% | 155,335 |
| Mar 25, 2026 | 94.14 | 94.54 | 92.74 | 93.42 | +0.04% | 188,869 |
| Mar 24, 2026 | 91.17 | 93.47 | 90.93 | 93.38 | +1.35% | 292,390 |
| Mar 23, 2026 | 92.71 | 93.25 | 91.91 | 92.14 | +2.50% | 274,547 |
| Mar 20, 2026 | 91.38 | 91.47 | 89.53 | 89.89 | -1.61% | 884,593 |
| Mar 19, 2026 | 90.45 | 91.84 | 89.76 | 91.36 | -0.01% | 260,901 |
| Mar 18, 2026 | 91.31 | 92.37 | 91.09 | 91.37 | -0.61% | 252,723 |
| Mar 17, 2026 | 92.17 | 92.58 | 90.56 | 91.93 | +0.43% | 179,290 |
| Mar 16, 2026 | 91.94 | 92.30 | 91.07 | 91.54 | +0.69% | 172,082 |
| Mar 13, 2026 | 92.16 | 93.55 | 90.00 | 90.91 | -0.37% | 234,535 |
| Mar 12, 2026 | 92.51 | 92.51 | 90.83 | 91.25 | -2.53% | 254,597 |
| Mar 11, 2026 | 93.97 | 94.84 | 92.88 | 93.62 | -1.21% | 241,982 |
| Mar 10, 2026 | 94.41 | 96.07 | 94.35 | 94.77 | -0.55% | 159,651 |
| Mar 9, 2026 | 93.89 | 95.60 | 91.89 | 95.29 | -0.47% | 367,874 |
| Mar 6, 2026 | 96.04 | 98.10 | 94.86 | 95.74 | -2.52% | 250,817 |
| Mar 5, 2026 | 100.25 | 101.04 | 97.27 | 98.22 | -3.21% | 244,341 |
| Mar 4, 2026 | 100.42 | 101.84 | 99.14 | 101.48 | +1.36% | 276,321 |
| Mar 3, 2026 | 97.37 | 100.70 | 97.20 | 100.12 | +0.63% | 497,663 |
| Mar 2, 2026 | 98.30 | 99.90 | 97.21 | 99.49 | -0.13% | 300,410 |
| Feb 27, 2026 | 99.39 | 100.06 | 96.61 | 99.62 | +0.29% | 592,214 |
| Feb 26, 2026 | 98.70 | 99.82 | 96.21 | 99.33 | +0.73% | 496,319 |
| Feb 25, 2026 | 98.94 | 100.19 | 97.92 | 98.61 | -0.31% | 424,277 |
| Feb 24, 2026 | 96.43 | 98.93 | 96.42 | 98.92 | +3.78% | 434,440 |
| Feb 23, 2026 | 95.11 | 95.73 | 94.68 | 95.32 | -0.54% | 466,456 |
| Feb 20, 2026 | 94.80 | 95.92 | 94.17 | 95.84 | +1.19% | 494,644 |
| Feb 19, 2026 | 91.16 | 95.11 | 90.69 | 94.71 | +4.21% | 652,832 |
| Feb 18, 2026 | 93.27 | 93.75 | 90.18 | 90.88 | -2.26% | 605,578 |
| Feb 17, 2026 | 98.32 | 99.24 | 91.71 | 92.98 | -14.65% | 1,180,686 |
| Feb 13, 2026 | 109.86 | 110.40 | 108.81 | 108.94 | -0.84% | 454,291 |
| Feb 12, 2026 | 110.36 | 111.53 | 109.41 | 109.86 | +0.23% | 405,920 |
| Feb 11, 2026 | 109.00 | 109.76 | 108.37 | 109.61 | +1.13% | 379,480 |
| Feb 10, 2026 | 107.43 | 109.11 | 107.31 | 108.39 | +0.42% | 532,855 |
| Feb 9, 2026 | 107.70 | 108.72 | 106.97 | 107.94 | +0.36% | 354,059 |
| Feb 6, 2026 | 105.34 | 108.03 | 105.34 | 107.55 | +2.51% | 347,056 |
| Feb 5, 2026 | 104.03 | 105.53 | 103.30 | 104.92 | +0.54% | 383,280 |
| Feb 4, 2026 | 103.41 | 105.10 | 102.91 | 104.36 | +1.63% | 392,742 |
| Feb 3, 2026 | 101.77 | 103.76 | 100.68 | 102.69 | +0.61% | 448,345 |
| Feb 2, 2026 | 99.74 | 102.40 | 98.92 | 102.07 | +2.46% | 475,664 |
| Jan 30, 2026 | 97.98 | 100.05 | 97.47 | 99.62 | +1.00% | 442,634 |
| Jan 29, 2026 | 98.58 | 99.19 | 97.87 | 98.63 | +0.48% | 408,410 |
| Jan 28, 2026 | 99.77 | 99.77 | 97.77 | 98.16 | -1.73% | 444,630 |
| Jan 27, 2026 | 100.20 | 100.79 | 98.80 | 99.89 | -0.52% | 674,107 |
| Jan 26, 2026 | 101.10 | 101.32 | 100.06 | 100.41 | +0.21% | 290,444 |
| Jan 23, 2026 | 101.84 | 101.84 | 99.64 | 100.20 | -1.88% | 246,863 |
| Jan 22, 2026 | 101.02 | 102.27 | 100.49 | 102.12 | +1.59% | 335,697 |
| Jan 21, 2026 | 98.66 | 101.14 | 98.44 | 100.52 | +2.87% | 264,797 |
| Jan 20, 2026 | 99.25 | 99.44 | 94.88 | 97.72 | -2.78% | 438,222 |
| Jan 16, 2026 | 100.32 | 100.52 | 99.80 | 100.51 | +0.06% | 219,745 |
| Jan 15, 2026 | 99.49 | 100.64 | 98.00 | 100.45 | +1.28% | 357,275 |
| Jan 14, 2026 | 99.81 | 100.01 | 98.50 | 99.18 | -0.42% | 244,416 |
| Jan 13, 2026 | 100.19 | 100.94 | 97.88 | 99.60 | -0.29% | 229,229 |
| Jan 12, 2026 | 99.88 | 100.34 | 99.53 | 99.89 | -0.04% | 179,144 |
| Jan 9, 2026 | 100.90 | 102.00 | 99.09 | 99.93 | -0.56% | 347,722 |
| Jan 8, 2026 | 97.78 | 100.73 | 97.55 | 100.49 | +2.56% | 261,423 |
| Jan 7, 2026 | 100.19 | 100.19 | 97.23 | 97.98 | -1.83% | 184,172 |
| Jan 6, 2026 | 97.68 | 100.28 | 97.24 | 99.81 | +2.02% | 218,223 |
| Jan 5, 2026 | 96.63 | 99.10 | 96.63 | 97.83 | +0.86% | 158,253 |
| Jan 2, 2026 | 95.53 | 97.02 | 94.83 | 97.00 | +1.54% | 197,416 |
| Dec 31, 2025 | 96.98 | 97.04 | 95.49 | 95.53 | -1.71% | 126,332 |
| Dec 30, 2025 | 97.74 | 97.92 | 97.00 | 97.19 | -0.63% | 97,400 |
| Dec 29, 2025 | 99.38 | 99.38 | 97.55 | 97.81 | -1.41% | 128,861 |
| Dec 26, 2025 | 99.21 | 99.57 | 98.36 | 99.21 | -0.19% | 148,790 |
| Dec 24, 2025 | 99.32 | 100.22 | 99.23 | 99.40 | -0.18% | 162,580 |
| Dec 23, 2025 | 97.96 | 99.91 | 97.96 | 99.58 | +1.53% | 265,552 |
| Dec 22, 2025 | 97.32 | 98.78 | 97.32 | 98.08 | +0.78% | 208,907 |
| Dec 19, 2025 | 97.95 | 97.95 | 96.72 | 97.32 | -0.41% | 937,478 |
| Dec 18, 2025 | 97.50 | 98.11 | 96.98 | 97.72 | +0.43% | 259,397 |
| Dec 17, 2025 | 97.26 | 98.77 | 96.92 | 97.30 | -0.21% | 315,090 |
| Dec 16, 2025 | 98.00 | 98.24 | 96.78 | 97.50 | -0.27% | 279,212 |
| Dec 15, 2025 | 96.12 | 97.83 | 95.99 | 97.76 | +1.78% | 253,721 |
| Dec 12, 2025 | 96.58 | 97.21 | 95.87 | 96.05 | -0.94% | 330,981 |
| Dec 11, 2025 | 95.98 | 97.44 | 95.94 | 96.96 | +1.53% | 298,394 |
| Dec 10, 2025 | 92.55 | 96.21 | 92.25 | 95.50 | +3.53% | 275,396 |
| Dec 9, 2025 | 93.49 | 94.05 | 92.20 | 92.24 | -1.36% | 134,682 |
| Dec 8, 2025 | 94.47 | 94.88 | 93.06 | 93.51 | -0.65% | 134,340 |
| Dec 5, 2025 | 94.44 | 95.00 | 93.94 | 94.12 | -0.41% | 249,415 |
| Dec 4, 2025 | 95.13 | 96.14 | 94.29 | 94.51 | -0.95% | 144,482 |
| Dec 3, 2025 | 95.66 | 98.18 | 95.24 | 95.42 | +0.15% | 209,798 |
| Dec 2, 2025 | 94.73 | 95.63 | 93.92 | 95.28 | +1.15% | 289,085 |
| Dec 1, 2025 | 94.43 | 95.15 | 93.29 | 94.20 | -1.00% | 229,026 |
| Nov 28, 2025 | 95.97 | 97.00 | 94.60 | 95.15 | -1.05% | 164,963 |
| Nov 26, 2025 | 94.91 | 96.77 | 94.75 | 96.16 | +1.00% | 929,823 |
| Nov 25, 2025 | 93.07 | 96.36 | 93.07 | 95.21 | +2.86% | 393,826 |
| Nov 24, 2025 | 92.69 | 93.73 | 91.06 | 92.56 | -0.53% | 611,259 |
| Nov 21, 2025 | 91.13 | 94.05 | 91.13 | 93.05 | +2.16% | 182,873 |
| Nov 20, 2025 | 91.60 | 92.41 | 90.54 | 91.08 | +0.69% | 167,558 |
| Nov 19, 2025 | 90.73 | 91.77 | 90.26 | 90.46 | -0.23% | 156,299 |
| Nov 18, 2025 | 92.00 | 92.08 | 89.56 | 90.67 | -1.54% | 296,044 |
| Nov 17, 2025 | 92.75 | 93.19 | 91.72 | 92.09 | -1.10% | 160,128 |
| Nov 14, 2025 | 93.38 | 95.70 | 91.80 | 93.11 | -0.60% | 120,840 |
| Nov 13, 2025 | 94.85 | 95.61 | 93.02 | 93.67 | -1.62% | 190,319 |
| Nov 12, 2025 | 94.90 | 96.59 | 94.53 | 95.21 | +0.27% | 252,837 |
| Nov 11, 2025 | 94.70 | 95.98 | 94.65 | 94.95 | +0.40% | 94,053 |
| Nov 10, 2025 | 95.40 | 95.76 | 94.31 | 94.57 | -0.32% | 118,401 |
| Nov 7, 2025 | 95.07 | 95.38 | 93.69 | 94.87 | -0.29% | 174,985 |
| Nov 6, 2025 | 95.24 | 96.08 | 94.59 | 95.15 | -0.59% | 175,553 |
| Nov 5, 2025 | 95.25 | 96.02 | 94.04 | 95.71 | +2.22% | 187,797 |
| Nov 4, 2025 | 92.58 | 93.91 | 92.58 | 93.63 | +0.52% | 171,488 |
| Nov 3, 2025 | 94.91 | 94.91 | 92.74 | 93.15 | -1.71% | 258,649 |
Daily open, high, low, close and volume for Franklin Electric Co Inc (FELE). Showing 250 trading days. Unadjusted prices.