Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Franklin Electric Co., Inc. (FELE)

86.08
-0.49
(-0.57%)
At close: May 7 at 4:00:01 PM EDT
86.44
+0.62
+(0.73%)
Pre-Market: 4:48:56 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202587.7387.8885.5386.0886.08254,600
May 6, 202586.6287.2286.0186.5786.57207,400
May 5, 202587.4088.9387.4087.6887.68233,700
May 2, 202586.5788.4686.5788.3588.35209,000
May 1, 202584.6385.9784.2585.3585.35337,400
Apr 30, 202584.6685.4482.2884.9684.96454,500
Apr 29, 202581.0086.1878.8784.7884.78636,000
Apr 28, 202589.1189.9288.0188.6588.65199,100
Apr 25, 202588.7589.3288.2989.1789.17132,700
Apr 24, 202588.4789.5687.6889.3689.36187,500
Apr 23, 202588.9890.6687.4287.8987.89390,700
Apr 22, 202585.7187.5884.7886.8586.85574,800
Apr 21, 202585.8185.9083.6384.5684.56211,700
Apr 17, 202587.0187.5286.2886.6186.61257,400
Apr 16, 202588.8789.4786.3287.1987.19279,500
Apr 15, 202589.2390.8488.7788.9188.91221,500
Apr 14, 202590.5490.7088.0189.1389.13226,500
Apr 11, 202588.8390.3587.2789.3889.38230,500
Apr 10, 202588.1689.3886.1188.5688.56572,400
Apr 9, 202583.1392.0282.6990.9290.92431,700
Apr 8, 202587.8189.3283.2484.2184.21309,600
Apr 7, 202585.3089.8683.3185.5185.51453,400
Apr 4, 202588.0289.3685.5687.4487.44543,900
Apr 3, 202592.3494.0690.7391.8791.87489,400
Apr 2, 202593.9396.0993.9395.8795.87168,800
Apr 1, 202593.6795.8893.4395.1195.11207,500
Mar 31, 202593.9394.5092.8293.8893.88284,600
Mar 28, 202597.0398.5994.1894.6094.60211,900
Mar 27, 202598.0998.3496.7897.2097.20178,100
Mar 26, 202598.1399.5097.6997.9797.97179,000
Mar 25, 202597.8098.5197.0897.8397.83212,900
Mar 24, 202597.1698.8995.7597.9197.91267,000
Mar 21, 202596.8397.2694.9795.5695.561,769,000
Mar 20, 202598.8499.7697.8898.0198.01261,000
Mar 19, 202599.07100.8598.4399.5799.57221,000
Mar 18, 202599.35100.6598.5599.1499.14281,300
Mar 17, 2025100.28102.47100.07100.28100.28356,500
Mar 14, 202599.21100.2598.74100.08100.08142,100
Mar 13, 202599.73100.7897.7898.2398.23182,300
Mar 12, 2025101.04101.6799.0199.7099.70232,200
Mar 11, 2025100.52101.2398.26100.78100.78262,900
Mar 10, 2025102.32103.3498.50100.50100.50278,400
Mar 7, 2025100.92102.76100.29102.75102.75248,700
Mar 6, 2025100.00101.5099.98101.00101.00162,000
Mar 5, 202598.78101.1698.78100.95100.95216,800
Mar 4, 2025100.23100.7398.2398.6898.68250,100
Mar 3, 2025102.27103.08100.70100.87100.87209,800
Feb 28, 2025101.39102.24100.96102.15102.15304,200
Feb 27, 2025102.25102.36101.01101.23101.23203,600
Feb 26, 2025103.35105.00102.21102.35102.35244,100
Feb 25, 2025103.42104.79102.79103.98103.98241,700
Feb 24, 2025104.99105.98103.70103.81103.81262,400
Feb 21, 2025106.88106.88103.71104.24104.24233,600
Feb 20, 2025105.39106.63104.03106.00106.00357,200
Feb 19, 2025104.55107.04104.55106.03106.03312,300
Feb 18, 2025104.22108.08102.54106.01106.01373,000
Feb 14, 2025102.00102.0099.3599.9899.98311,400
Feb 13, 2025100.66101.18100.25100.86100.86137,700
Feb 12, 2025100.24100.5599.7499.8499.84114,200
Feb 11, 2025100.56101.54100.28101.50101.50174,600
Feb 10, 2025100.46101.6099.74101.46101.46171,300
Feb 7, 2025100.69100.8999.02100.09100.09197,100
Feb 6, 2025 0.265 Dividend
Feb 6, 2025100.94101.2899.79100.69100.69178,700
Feb 5, 202599.83101.1399.46100.81100.54113,800
Feb 4, 202598.86100.0398.8699.7899.52144,200
Feb 3, 2025100.90101.3397.1399.2498.98186,200
Jan 31, 202599.23100.7098.5799.9999.73249,400
Jan 30, 202599.33100.4498.8599.3599.09244,800
Jan 29, 202598.5599.9998.1198.5598.29251,900
Jan 28, 202599.15100.0999.0899.2098.94185,300
Jan 27, 202598.77100.4398.4799.7399.47317,600
Jan 24, 202598.5499.1597.9798.5798.31203,200
Jan 23, 202599.54100.2598.4799.0398.77142,700
Jan 22, 2025100.21100.9299.7199.8599.59134,800
Jan 21, 202599.83101.2499.34100.87100.60193,800
Jan 17, 202599.2299.7798.7398.8998.63171,600
Jan 16, 202597.2098.9297.0098.1497.88225,600
Jan 15, 202599.4699.4697.7597.7697.50146,600
Jan 14, 202596.0097.6295.9697.3897.12171,600
Jan 13, 202592.2396.1992.2095.7695.51177,500
Jan 10, 202593.4394.1292.8893.3893.13194,200
Jan 8, 202594.2095.1493.0995.0094.75123,700
Jan 7, 202596.5997.5593.9294.9094.65164,000
Jan 6, 202596.4697.5695.9796.4296.17146,200
Jan 3, 202595.8997.7295.0496.4096.15132,800
Jan 2, 202598.1298.1295.6295.8895.63118,600
Dec 31, 202498.0798.6997.2497.4597.1995,400
Dec 30, 202497.4398.1696.1297.2897.02214,900
Dec 27, 202498.5999.0897.2697.9597.69106,400
Dec 26, 202498.7599.4098.0599.0598.7994,500
Dec 24, 202497.8898.9097.4298.9098.6436,800
Dec 23, 202498.2398.7597.0797.8597.59113,700
Dec 20, 202497.5599.9297.3098.3798.11738,700
Dec 19, 202499.79101.1198.5998.7298.46167,500
Dec 18, 2024104.31104.3199.1099.3199.05221,100
Dec 17, 2024104.38104.88103.71103.99103.72144,500
Dec 16, 2024104.69105.83104.51105.09104.81222,200
Dec 13, 2024105.32105.68103.91105.11104.83159,000
Dec 12, 2024107.04107.04105.73105.93105.6594,200
Dec 11, 2024108.84109.97107.22107.36107.08259,400
Dec 10, 2024107.66108.37105.66107.79107.51126,200
Dec 9, 2024106.67108.00106.67107.43107.1587,700
Dec 6, 2024107.46109.34106.20106.57106.2989,700
Dec 5, 2024107.69108.30106.61106.97106.6996,900
Dec 4, 2024107.40108.74107.37107.89107.61166,400
Dec 3, 2024108.67110.42106.62107.60107.32170,900
Dec 2, 2024108.33109.89106.82108.36108.08194,300
Nov 29, 2024107.47108.80107.03108.30108.02197,200
Nov 27, 2024108.26110.25106.69107.17106.89136,800
Nov 26, 2024109.70110.58107.83108.04107.76154,400
Nov 25, 2024109.95111.94109.95110.40110.11307,100
Nov 22, 2024107.37109.17106.90109.06108.77135,000
Nov 21, 2024104.95106.84104.89106.64106.36123,000
Nov 20, 2024105.02105.33103.44104.83104.55149,900
Nov 19, 2024104.76105.86104.76105.34105.06137,100
Nov 18, 2024106.20108.75105.47106.12105.8492,700
Nov 15, 2024107.11107.23105.59106.09105.81105,200
Nov 14, 2024109.33109.88106.28106.70106.42114,200
Nov 13, 2024109.26110.11108.61109.16108.87152,400
Nov 12, 2024109.71110.47108.45108.81108.52307,100
Nov 11, 2024109.04110.36108.59110.17109.88134,100
Nov 8, 2024108.62108.80107.19107.80107.52227,600
Nov 7, 2024 0.25 Dividend
Nov 7, 2024109.75109.75107.32108.42108.13324,100
Nov 6, 2024107.88110.97104.47110.03109.49413,100
Nov 5, 202498.59101.1198.59100.80100.31211,100
Nov 4, 202497.6099.8297.6098.9398.45260,100
Nov 1, 202496.0897.6395.9997.5097.02197,800
Oct 31, 202495.8597.2995.5795.7195.24250,100
Oct 30, 202496.1197.9996.0496.5096.03175,600
Oct 29, 202493.8198.5191.6796.0995.62267,000
Oct 28, 2024102.77103.99102.54102.55102.05200,400
Oct 25, 2024102.80102.81101.29101.60101.1088,300
Oct 24, 2024101.83102.54101.21101.89101.39103,800
Oct 23, 2024101.86102.52101.23102.03101.5387,600
Oct 22, 2024103.39103.61102.26102.40101.9092,800
Oct 21, 2024104.71104.75103.40103.75103.24399,400
Oct 18, 2024105.91105.91104.39104.53104.02165,600
Oct 17, 2024106.21106.34104.91105.55105.0386,300
Oct 16, 2024106.06106.74105.49105.72105.20109,800
Oct 15, 2024106.23106.83104.88105.18104.67123,800
Oct 14, 2024105.09106.58104.82106.40105.8874,000
Oct 11, 2024103.76105.50103.19105.31104.79108,400
Oct 10, 2024103.82103.99102.84103.81103.30137,400
Oct 9, 2024104.06105.25103.82104.94104.4397,400
Oct 8, 2024104.78105.33103.72103.92103.4174,700
Oct 7, 2024103.07104.76102.70104.57104.06109,400
Oct 4, 2024104.54105.03102.77103.74103.23185,200
Oct 3, 2024102.95103.42102.33103.09102.5992,100
Oct 2, 2024103.26104.32102.85103.72103.21113,900
Oct 1, 2024104.59105.12102.87103.89103.38120,200
Sep 30, 2024104.46105.32103.48104.82104.31195,400
Sep 27, 2024106.50107.10104.76105.02104.51126,100
Sep 26, 2024104.20105.74104.07105.49104.97179,700
Sep 25, 2024102.96103.36102.30103.07102.57185,400
Sep 24, 2024102.93103.27101.58102.61102.11111,200
Sep 23, 2024102.72103.70102.43102.51102.01122,900
Sep 20, 2024103.46103.46101.81102.29101.79839,300
Sep 19, 2024103.34103.98102.49103.90103.39167,600
Sep 18, 2024100.39104.06100.39101.40100.90311,800
Sep 17, 202499.14100.6298.56100.1299.63190,600
Sep 16, 202497.7398.5597.2298.4797.99154,000
Sep 13, 202496.2697.7096.1697.1696.68157,600
Sep 12, 202495.8096.0794.5395.7695.29241,200
Sep 11, 202495.0595.2793.0195.2294.75296,900
Sep 10, 202495.8396.5594.8595.7295.25211,900
Sep 9, 202495.2995.7994.5795.5995.12313,800
Sep 6, 202497.1697.8295.2295.5395.06179,500
Sep 5, 202498.0598.4096.5597.0096.53169,500
Sep 4, 202499.3499.5497.9498.3597.87128,400
Sep 3, 2024102.61103.6599.3499.7199.22156,200
Aug 30, 2024102.96104.02102.19103.86103.35103,000
Aug 29, 2024103.36103.62102.33102.90102.40129,300
Aug 28, 2024102.31103.71101.95102.25101.75113,000
Aug 27, 2024102.45102.45101.30102.28101.7880,800
Aug 26, 2024103.57104.23102.58102.71102.2182,700
Aug 23, 2024100.97103.67100.65102.74102.24131,200
Aug 22, 2024100.74101.2899.94100.2199.7264,300
Aug 21, 2024100.13101.1198.69100.87100.3881,700
Aug 20, 2024100.26100.2698.7499.3798.8869,900
Aug 19, 202499.80100.2499.20100.0899.5975,000
Aug 16, 202499.49100.7298.8399.5699.07123,900
Aug 15, 2024100.05100.7799.1099.6299.1397,600
Aug 14, 202498.8099.7497.1797.8497.36100,900
Aug 13, 202497.7699.2096.9398.8598.37100,500
Aug 12, 202498.5098.7896.2196.8196.3478,200
Aug 9, 202498.0598.8897.1998.6598.17131,200
Aug 8, 202497.2898.4096.5998.3497.86149,100
Aug 7, 202498.1199.5295.8695.9695.49148,700
Aug 6, 202496.5297.9696.1697.1696.68427,700
Aug 5, 202495.6197.5494.4796.5096.03171,700
Aug 2, 202499.55100.4599.1099.8399.34258,200
Aug 1, 2024 0.25 Dividend
Aug 1, 2024105.66106.17101.17102.33101.83189,800
Jul 31, 2024106.50108.39104.58106.62105.85371,500
Jul 30, 2024105.42106.57104.50105.93105.16154,700
Jul 29, 2024106.23106.79103.72104.64103.88158,600
Jul 26, 2024104.57106.65104.57106.22105.45172,800
Jul 25, 2024101.78105.40101.65103.75103.00316,000
Jul 24, 202499.47102.5098.83101.08100.35230,000
Jul 23, 2024100.26101.5697.1799.8299.10309,600
Jul 22, 2024102.91104.51101.92104.29103.54181,700
Jul 19, 2024103.81104.23102.27102.51101.77172,100
Jul 18, 2024103.42106.05103.42103.62102.87118,500
Jul 17, 2024103.69106.33103.69104.34103.59189,600
Jul 16, 2024102.05104.84102.05104.61103.85194,500
Jul 15, 202499.85102.7098.90100.96100.23193,400
Jul 12, 202499.4299.8298.4198.8698.15144,100
Jul 11, 202497.8399.1596.9898.1597.44164,400
Jul 10, 202493.9496.0893.9495.8895.19113,300
Jul 9, 202494.4895.0293.3693.6592.97221,000
Jul 8, 202495.6396.1694.7294.8394.14138,100
Jul 5, 202494.8795.4994.0894.9494.25131,400
Jul 3, 202495.5096.1295.1095.2994.6068,900
Jul 2, 202494.2995.5694.2995.0194.32121,600
Jul 1, 202496.6596.6593.7593.9793.29189,900
Jun 28, 202497.1797.8195.2596.3295.62450,400
Jun 27, 202496.2796.7195.9296.3395.63101,800
Jun 26, 202495.7996.6795.4795.7795.08148,300
Jun 25, 202497.3897.3895.8696.2495.54158,000
Jun 24, 202497.2098.7997.1797.7197.00103,700
Jun 21, 202497.6897.6896.3897.3496.64452,300
Jun 20, 202496.8998.1996.8997.2296.5287,900
Jun 18, 202496.5797.8496.5497.0296.32115,100
Jun 17, 202495.8497.1495.4796.7296.02115,600
Jun 14, 202496.0997.0194.9096.1095.41214,300
Jun 13, 202497.6997.6996.2497.3596.65121,200
Jun 12, 202497.7199.0897.6998.1897.47116,500
Jun 11, 202495.6995.9394.1995.7395.04142,000
Jun 10, 202495.4096.0594.5895.9495.25159,000
Jun 7, 202496.7497.1896.1996.4095.70121,300
Jun 6, 202498.6798.8596.7897.1196.41208,600
Jun 5, 202497.5999.4597.5799.0698.34163,500
Jun 4, 202498.1298.8297.4697.5296.82182,800
Jun 3, 2024100.39100.3997.6097.8797.16102,300
May 31, 202498.1399.6898.1399.4898.76171,200
May 30, 202496.9497.7696.6097.6496.93125,500
May 29, 202496.9797.0796.0996.2195.51127,300
May 28, 202498.4599.1197.7998.0397.32231,000
May 24, 202498.1398.1397.3297.9597.24137,800
May 23, 202498.9498.9497.1597.5496.83156,400
May 22, 202498.7199.8598.7199.0498.32106,000
May 21, 202499.4699.7598.8499.2998.5791,600
May 20, 202499.75100.5599.4999.5698.84114,100
May 17, 2024100.73100.7399.7399.9599.2395,900
May 16, 2024101.80102.22100.11100.3699.63182,800
May 15, 2024102.05102.29101.28101.67100.94202,300
May 14, 2024102.65102.65101.11101.70100.96175,000
May 13, 2024102.99103.57101.90101.92101.18173,900
May 10, 2024102.08102.61101.74102.27101.53179,500
May 9, 2024101.61102.49101.41102.07101.33175,100
May 8, 2024100.29101.45100.29101.24100.51120,800

Related Tickers

GTES Gates Industrial Corporation plc
20.11
+0.05%
 
CSWI CSW Industrials, Inc.
306.44
-2.00%
 
WTS Watts Water Technologies, Inc.
211.58
-0.12%
 
DCI Donaldson Company, Inc.
66.15
+0.26%
 
GRC The Gorman-Rupp Company
36.68
+0.14%
 
GGG Graco Inc.
81.98
+0.47%
 
KAI Kadant Inc.
290.65
+0.78%
 
ITT ITT Inc.
141.43
-0.37%
 
SXI Standex International Corporation
152.53
-3.08%
 
CR Crane Company
167.45
+0.59%