Franklin Electric Co. Inc... (FELE)
91.84
-4.03 (-4.20%)
At close: Apr 03, 2025, 3:59 PM
91.73
-0.12%
Pre-market: Apr 04, 2025, 04:55 AM EDT
Franklin Electric Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 92.34 | 94.06 | 90.73 | 91.87 | -4.00 | -4.17% | 489,363 |
| Apr 2, 2025 | 93.93 | 96.09 | 93.93 | 95.87 | 0.76 | 0.80% | 168,824 |
| Apr 1, 2025 | 93.67 | 95.88 | 93.43 | 95.11 | 1.23 | 1.31% | 207,532 |
| Mar 31, 2025 | 93.93 | 94.50 | 92.82 | 93.88 | -0.72 | -0.76% | 284,600 |
| Mar 28, 2025 | 97.03 | 98.59 | 94.18 | 94.60 | -2.60 | -2.67% | 211,901 |
| Mar 27, 2025 | 98.09 | 98.34 | 96.78 | 97.20 | -0.77 | -0.79% | 178,100 |
| Mar 26, 2025 | 98.13 | 99.50 | 97.69 | 97.97 | 0.14 | 0.14% | 179,018 |
| Mar 25, 2025 | 97.80 | 98.51 | 97.08 | 97.83 | -0.08 | -0.08% | 212,900 |
| Mar 24, 2025 | 97.16 | 98.89 | 95.75 | 97.91 | 2.35 | 2.46% | 267,017 |
| Mar 21, 2025 | 96.83 | 97.26 | 94.97 | 95.56 | -2.45 | -2.50% | 1,769,216 |
| Mar 20, 2025 | 98.84 | 99.76 | 97.88 | 98.01 | -1.56 | -1.57% | 261,000 |
| Mar 19, 2025 | 99.07 | 100.85 | 98.43 | 99.57 | 0.43 | 0.43% | 221,007 |
| Mar 18, 2025 | 99.35 | 100.65 | 98.55 | 99.14 | -1.14 | -1.14% | 281,301 |
| Mar 17, 2025 | 100.28 | 102.47 | 100.07 | 100.28 | 0.20 | 0.20% | 356,500 |
| Mar 14, 2025 | 99.21 | 100.25 | 98.74 | 100.08 | 1.85 | 1.88% | 142,100 |
| Mar 13, 2025 | 99.73 | 100.78 | 97.78 | 98.23 | -1.47 | -1.47% | 182,300 |
| Mar 12, 2025 | 101.04 | 101.67 | 99.01 | 99.70 | -1.08 | -1.07% | 232,216 |
| Mar 11, 2025 | 100.52 | 101.23 | 98.26 | 100.78 | 0.28 | 0.28% | 262,900 |
| Mar 10, 2025 | 102.32 | 103.34 | 98.50 | 100.50 | -2.25 | -2.19% | 278,400 |
| Mar 7, 2025 | 100.92 | 102.76 | 100.29 | 102.75 | 1.75 | 1.73% | 248,746 |
| Mar 6, 2025 | 100.00 | 101.50 | 99.98 | 101.00 | 0.05 | 0.05% | 162,000 |
| Mar 5, 2025 | 98.78 | 101.16 | 98.78 | 100.95 | 2.27 | 2.30% | 216,800 |
| Mar 4, 2025 | 100.23 | 100.73 | 98.23 | 98.68 | -2.19 | -2.17% | 250,134 |
| Mar 3, 2025 | 102.27 | 103.08 | 100.70 | 100.87 | -1.28 | -1.25% | 209,800 |
| Feb 28, 2025 | 101.39 | 102.24 | 100.96 | 102.15 | 0.92 | 0.91% | 304,200 |
| Feb 27, 2025 | 102.25 | 102.36 | 101.01 | 101.23 | -1.12 | -1.09% | 203,600 |
| Feb 26, 2025 | 103.35 | 105.00 | 102.21 | 102.35 | -1.63 | -1.57% | 244,120 |
| Feb 25, 2025 | 103.42 | 104.79 | 102.79 | 103.98 | 0.17 | 0.16% | 241,706 |
| Feb 24, 2025 | 104.99 | 105.98 | 103.70 | 103.81 | -0.43 | -0.41% | 262,420 |
| Feb 21, 2025 | 106.88 | 106.88 | 103.71 | 104.24 | -1.76 | -1.66% | 233,612 |
| Feb 20, 2025 | 105.39 | 106.63 | 104.03 | 106.00 | -0.03 | -0.03% | 357,221 |
| Feb 19, 2025 | 104.55 | 107.04 | 104.55 | 106.03 | 0.02 | 0.02% | 312,300 |
| Feb 18, 2025 | 104.22 | 108.08 | 102.54 | 106.01 | 6.03 | 6.03% | 373,000 |
| Feb 14, 2025 | 102.00 | 102.00 | 99.35 | 99.98 | -0.88 | -0.87% | 311,400 |
| Feb 13, 2025 | 100.66 | 101.18 | 100.25 | 100.86 | 1.02 | 1.02% | 137,700 |
| Feb 12, 2025 | 100.24 | 100.55 | 99.74 | 99.84 | -1.66 | -1.64% | 114,211 |
| Feb 11, 2025 | 100.56 | 101.54 | 100.28 | 101.50 | 0.04 | 0.04% | 174,600 |
| Feb 10, 2025 | 100.46 | 101.60 | 99.74 | 101.46 | 1.37 | 1.37% | 171,338 |
| Feb 7, 2025 | 100.69 | 100.89 | 99.02 | 100.09 | -0.60 | -0.60% | 197,100 |
| Feb 6, 2025 | 100.94 | 101.28 | 99.79 | 100.69 | -0.12 | -0.12% | 178,723 |
| Feb 5, 2025 | 99.83 | 101.13 | 99.46 | 100.81 | 1.03 | 1.03% | 113,814 |
| Feb 4, 2025 | 98.86 | 100.03 | 98.86 | 99.78 | 0.54 | 0.54% | 144,249 |
| Feb 3, 2025 | 100.90 | 101.33 | 97.13 | 99.24 | -0.75 | -0.75% | 186,382 |
| Jan 31, 2025 | 99.23 | 100.70 | 98.57 | 99.99 | 0.64 | 0.64% | 249,400 |
| Jan 30, 2025 | 99.33 | 100.44 | 98.85 | 99.35 | 0.80 | 0.81% | 244,800 |
| Jan 29, 2025 | 98.55 | 99.99 | 98.11 | 98.55 | -0.65 | -0.66% | 251,929 |
| Jan 28, 2025 | 99.15 | 100.09 | 99.08 | 99.20 | -0.53 | -0.53% | 185,339 |
| Jan 27, 2025 | 98.77 | 100.43 | 98.47 | 99.73 | 1.16 | 1.18% | 317,619 |
| Jan 24, 2025 | 98.54 | 99.15 | 97.97 | 98.57 | -0.46 | -0.46% | 203,236 |
| Jan 23, 2025 | 99.54 | 100.25 | 98.47 | 99.03 | -0.82 | -0.82% | 142,746 |