Franklin Electric Co. Inc... (FELE)
98.28
0.90 (0.92%)
At close: Jan 15, 2025, 11:11 AM
FELE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 96.00 | 97.62 | 95.96 | 97.38 | 1.62 | 1.69% | 162,883 |
| Jan 13, 2025 | 92.23 | 96.19 | 92.20 | 95.76 | 2.38 | 2.55% | 177,537 |
| Jan 10, 2025 | 93.43 | 94.12 | 92.88 | 93.38 | -1.62 | -1.71% | 194,201 |
| Jan 8, 2025 | 94.20 | 95.14 | 93.09 | 95.00 | 0.10 | 0.11% | 123,700 |
| Jan 7, 2025 | 96.59 | 97.55 | 93.92 | 94.90 | -1.52 | -1.58% | 164,000 |
| Jan 6, 2025 | 96.46 | 97.56 | 95.97 | 96.42 | 0.02 | 0.02% | 146,241 |
| Jan 3, 2025 | 95.89 | 97.72 | 95.04 | 96.40 | 0.52 | 0.54% | 132,800 |
| Jan 2, 2025 | 98.12 | 98.12 | 95.62 | 95.88 | -1.57 | -1.61% | 118,600 |
| Dec 31, 2024 | 98.07 | 98.69 | 97.24 | 97.45 | 0.17 | 0.17% | 95,410 |
| Dec 30, 2024 | 97.43 | 98.16 | 96.12 | 97.28 | -0.67 | -0.68% | 214,922 |
| Dec 27, 2024 | 98.59 | 99.08 | 97.26 | 97.95 | -1.10 | -1.11% | 106,422 |
| Dec 26, 2024 | 98.75 | 99.40 | 98.05 | 99.05 | 0.15 | 0.15% | 94,511 |
| Dec 24, 2024 | 97.88 | 98.90 | 97.42 | 98.90 | 1.05 | 1.07% | 36,800 |
| Dec 23, 2024 | 98.23 | 98.75 | 97.07 | 97.85 | -0.52 | -0.53% | 113,700 |
| Dec 20, 2024 | 97.55 | 99.92 | 97.30 | 98.37 | -0.35 | -0.35% | 738,700 |
| Dec 19, 2024 | 99.79 | 101.11 | 98.59 | 98.72 | -0.59 | -0.59% | 167,586 |
| Dec 18, 2024 | 104.31 | 104.31 | 99.10 | 99.31 | -4.68 | -4.50% | 221,100 |
| Dec 17, 2024 | 104.38 | 104.88 | 103.71 | 103.99 | -1.10 | -1.05% | 144,500 |
| Dec 16, 2024 | 104.69 | 105.83 | 104.51 | 105.09 | -0.02 | -0.02% | 222,243 |
| Dec 13, 2024 | 105.32 | 105.68 | 103.91 | 105.11 | -0.82 | -0.77% | 159,009 |
| Dec 12, 2024 | 107.04 | 107.04 | 105.73 | 105.93 | -1.43 | -1.33% | 94,200 |
| Dec 11, 2024 | 108.84 | 109.97 | 107.22 | 107.36 | -0.43 | -0.40% | 259,400 |
| Dec 10, 2024 | 107.66 | 108.37 | 105.66 | 107.79 | 0.36 | 0.34% | 126,200 |
| Dec 9, 2024 | 106.67 | 108.00 | 106.67 | 107.43 | 0.86 | 0.81% | 87,717 |
| Dec 6, 2024 | 107.46 | 109.34 | 106.20 | 106.57 | -0.40 | -0.37% | 89,720 |
| Dec 5, 2024 | 107.69 | 108.30 | 106.61 | 106.97 | -0.92 | -0.85% | 96,918 |
| Dec 4, 2024 | 107.40 | 108.74 | 107.37 | 107.89 | 0.29 | 0.27% | 166,415 |
| Dec 3, 2024 | 108.67 | 110.42 | 106.62 | 107.60 | -0.76 | -0.70% | 170,939 |
| Dec 2, 2024 | 108.33 | 109.89 | 106.82 | 108.36 | 0.06 | 0.06% | 194,314 |
| Nov 29, 2024 | 107.47 | 108.80 | 107.03 | 108.30 | 1.13 | 1.05% | 197,200 |
| Nov 27, 2024 | 108.26 | 110.25 | 106.69 | 107.17 | -0.87 | -0.81% | 136,800 |
| Nov 26, 2024 | 109.70 | 110.58 | 107.83 | 108.04 | -2.36 | -2.14% | 154,400 |
| Nov 25, 2024 | 109.95 | 111.94 | 109.95 | 110.40 | 1.34 | 1.23% | 307,100 |
| Nov 22, 2024 | 107.37 | 109.17 | 106.90 | 109.06 | 2.42 | 2.27% | 135,046 |
| Nov 21, 2024 | 104.95 | 106.84 | 104.89 | 106.64 | 1.81 | 1.73% | 123,000 |
| Nov 20, 2024 | 105.02 | 105.33 | 103.44 | 104.83 | -0.51 | -0.48% | 149,900 |
| Nov 19, 2024 | 104.76 | 105.86 | 104.76 | 105.34 | -0.78 | -0.74% | 137,100 |
| Nov 18, 2024 | 106.20 | 108.75 | 105.47 | 106.12 | 0.03 | 0.03% | 92,700 |
| Nov 15, 2024 | 107.11 | 107.23 | 105.59 | 106.09 | -0.61 | -0.57% | 105,242 |
| Nov 14, 2024 | 109.33 | 109.88 | 106.28 | 106.70 | -2.46 | -2.25% | 114,239 |
| Nov 13, 2024 | 109.26 | 110.11 | 108.61 | 109.16 | 0.35 | 0.32% | 152,400 |
| Nov 12, 2024 | 109.71 | 110.47 | 108.45 | 108.81 | -1.36 | -1.23% | 307,100 |
| Nov 11, 2024 | 109.04 | 110.36 | 108.59 | 110.17 | 2.37 | 2.20% | 134,100 |
| Nov 8, 2024 | 108.62 | 108.80 | 107.19 | 107.80 | -0.62 | -0.57% | 227,645 |
| Nov 7, 2024 | 109.75 | 109.75 | 107.32 | 108.42 | -1.61 | -1.46% | 324,100 |
| Nov 6, 2024 | 107.88 | 110.97 | 104.47 | 110.03 | 9.23 | 9.16% | 413,100 |
| Nov 5, 2024 | 98.59 | 101.11 | 98.59 | 100.80 | 1.87 | 1.89% | 211,100 |
| Nov 4, 2024 | 97.60 | 99.82 | 97.60 | 98.93 | 1.43 | 1.47% | 260,100 |
| Nov 1, 2024 | 96.08 | 97.63 | 95.99 | 97.50 | 1.79 | 1.87% | 197,827 |
| Oct 31, 2024 | 95.85 | 97.29 | 95.57 | 95.71 | -0.79 | -0.82% | 250,100 |