Franklin Electric Co. Inc... (FELE)
NASDAQ: FELE
· Real-Time Price · USD
95.83
-0.61 (-0.63%)
At close: Aug 15, 2025, 3:59 PM
95.82
-0.01%
After-hours: Aug 15, 2025, 04:14 PM EDT
FELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 94.43 | 95.15 | 93.70 | 94.10 | 93.84 | -0.57% | 217,500 |
| Aug 5, 2025 | 93.90 | 95.30 | 93.67 | 94.64 | 94.37 | 0.94% | 260,441 |
| Aug 4, 2025 | 93.44 | 93.79 | 93.00 | 93.76 | 93.50 | 0.65% | 208,018 |
| Aug 1, 2025 | 92.62 | 93.48 | 91.75 | 93.15 | 92.89 | -0.85% | 313,700 |
| Jul 31, 2025 | 93.67 | 94.87 | 93.48 | 93.95 | 93.69 | -0.51% | 384,700 |
| Jul 30, 2025 | 96.21 | 96.89 | 94.03 | 94.43 | 94.16 | -1.59% | 315,235 |
| Jul 29, 2025 | 95.00 | 97.08 | 93.00 | 95.96 | 95.69 | 2.75% | 440,504 |
| Jul 28, 2025 | 93.27 | 93.56 | 90.24 | 93.39 | 93.13 | 0.54% | 358,700 |
| Jul 25, 2025 | 92.46 | 93.01 | 92.07 | 92.89 | 92.63 | 0.62% | 225,624 |
| Jul 24, 2025 | 91.78 | 92.53 | 91.25 | 92.32 | 92.06 | -0.03% | 353,277 |
| Jul 23, 2025 | 91.84 | 92.40 | 90.55 | 92.35 | 92.09 | 1.24% | 592,547 |
| Jul 22, 2025 | 90.17 | 91.40 | 89.81 | 91.22 | 90.96 | 1.00% | 363,500 |
| Jul 21, 2025 | 91.17 | 91.87 | 90.27 | 90.32 | 90.07 | -0.59% | 172,543 |
| Jul 18, 2025 | 92.23 | 93.06 | 90.22 | 90.86 | 90.60 | -0.76% | 176,800 |