Franklin Electric Co. Inc... (FELE)
NASDAQ: FELE
· Real-Time Price · USD
97.88
1.35 (1.40%)
At close: Sep 04, 2025, 3:59 PM
97.88
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
FELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 96.64 | 98.10 | 95.91 | 97.88 | 97.88 | 1.40% | 158,879 |
| Sep 3, 2025 | 96.04 | 96.99 | 95.90 | 96.53 | 96.53 | -0.09% | 235,600 |
| Sep 2, 2025 | 96.87 | 96.93 | 95.83 | 96.62 | 96.62 | -1.27% | 173,529 |
| Aug 29, 2025 | 98.94 | 99.27 | 97.47 | 97.86 | 97.86 | -1.07% | 163,700 |
| Aug 28, 2025 | 99.70 | 99.70 | 98.13 | 98.92 | 98.92 | -0.55% | 140,900 |
| Aug 27, 2025 | 98.40 | 99.66 | 98.24 | 99.47 | 99.47 | 0.64% | 370,000 |
| Aug 26, 2025 | 98.27 | 99.47 | 97.38 | 98.84 | 98.84 | 0.45% | 187,400 |
| Aug 25, 2025 | 99.43 | 99.60 | 98.21 | 98.40 | 98.40 | -1.20% | 342,200 |
| Aug 22, 2025 | 96.32 | 99.80 | 96.19 | 99.60 | 99.60 | 4.01% | 223,000 |
| Aug 21, 2025 | 95.77 | 96.49 | 95.16 | 95.76 | 95.76 | -0.05% | 158,600 |
| Aug 20, 2025 | 97.61 | 98.61 | 95.79 | 95.81 | 95.81 | -1.90% | 147,700 |
| Aug 19, 2025 | 96.71 | 97.77 | 96.71 | 97.67 | 97.67 | 1.14% | 224,222 |
| Aug 18, 2025 | 95.46 | 96.58 | 95.38 | 96.57 | 96.57 | 0.78% | 168,100 |
| Aug 15, 2025 | 96.79 | 96.79 | 95.25 | 95.82 | 95.82 | -0.64% | 291,748 |
| Aug 14, 2025 | 97.69 | 97.82 | 95.40 | 96.44 | 96.44 | -2.62% | 257,019 |
| Aug 13, 2025 | 96.71 | 99.33 | 96.71 | 99.03 | 99.03 | 2.78% | 342,410 |
| Aug 12, 2025 | 93.66 | 96.53 | 93.63 | 96.35 | 96.35 | 3.56% | 279,000 |
| Aug 11, 2025 | 92.26 | 93.13 | 91.85 | 93.04 | 93.04 | 0.99% | 170,800 |
| Aug 8, 2025 | 93.42 | 93.90 | 92.01 | 92.13 | 92.13 | -1.29% | 140,713 |
| Aug 7, 2025 | 93.65 | 94.47 | 93.01 | 93.33 | 93.33 | -0.82% | 182,500 |