NasdaqGS - Delayed Quote USD

Franklin Electric Co., Inc. (FELE)

101.44 +0.93 (+0.93%)
At close: April 19 at 4:00 PM EDT
101.44 0.00 (0.00%)
After hours: April 19 at 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 100.02 101.69 100.02 101.44 101.44 261,700
Apr 18, 2024 100.26 102.17 99.85 100.51 100.51 214,000
Apr 17, 2024 101.23 101.50 100.04 100.19 100.19 186,100
Apr 16, 2024 99.99 101.32 99.44 100.96 100.96 145,400
Apr 15, 2024 101.01 101.64 100.01 100.39 100.39 183,900
Apr 12, 2024 100.76 101.02 99.85 100.45 100.45 121,100
Apr 11, 2024 101.08 101.73 100.16 101.42 101.42 123,000
Apr 10, 2024 101.29 102.14 100.51 101.08 101.08 156,900
Apr 9, 2024 103.04 103.99 102.03 103.59 103.59 213,700
Apr 8, 2024 103.82 103.82 102.91 102.92 102.92 118,500
Apr 5, 2024 102.36 103.64 102.36 103.02 103.02 96,200
Apr 4, 2024 104.23 104.75 102.18 102.48 102.48 156,100
Apr 3, 2024 102.98 104.79 102.71 103.80 103.80 154,000
Apr 2, 2024 104.28 104.68 102.89 103.55 103.55 214,200
Apr 1, 2024 106.81 107.17 104.66 105.50 105.50 96,100
Mar 28, 2024 106.99 107.89 106.43 106.81 106.81 203,700
Mar 27, 2024 105.90 107.14 105.90 106.64 106.64 152,600
Mar 26, 2024 104.99 105.83 104.43 105.18 105.18 142,500
Mar 25, 2024 105.52 106.84 104.15 104.28 104.28 98,500
Mar 22, 2024 105.77 105.77 104.84 105.09 105.09 125,000
Mar 21, 2024 103.51 106.08 103.15 105.39 105.39 184,300
Mar 20, 2024 101.63 103.51 101.63 103.09 103.09 105,000
Mar 19, 2024 101.36 102.76 101.14 102.07 102.07 108,900
Mar 18, 2024 101.79 102.55 101.42 101.44 101.44 168,400
Mar 15, 2024 100.27 101.86 100.27 101.85 101.85 378,400
Mar 14, 2024 101.03 101.63 100.10 100.99 100.99 141,300
Mar 13, 2024 101.05 102.35 101.05 101.31 101.31 120,400
Mar 12, 2024 100.95 101.63 100.52 101.52 101.52 79,900
Mar 11, 2024 101.15 102.02 100.59 101.39 101.39 89,500
Mar 8, 2024 103.43 103.90 101.81 101.82 101.82 98,000
Mar 7, 2024 102.59 103.62 102.47 102.55 102.55 101,900
Mar 6, 2024 102.65 103.43 101.74 102.21 102.21 125,400
Mar 5, 2024 103.66 104.64 101.37 102.15 102.15 136,800
Mar 4, 2024 104.13 105.30 103.52 104.19 104.19 139,600
Mar 1, 2024 104.17 105.12 103.40 103.93 103.93 231,100
Feb 29, 2024 101.51 104.45 100.86 103.96 103.96 356,900
Feb 28, 2024 99.65 101.31 99.65 101.05 101.05 122,200
Feb 27, 2024 100.13 101.56 99.42 100.37 100.37 161,600
Feb 26, 2024 99.73 100.50 99.52 100.03 100.03 160,000
Feb 23, 2024 99.52 100.51 98.72 100.48 100.48 138,500
Feb 22, 2024 97.82 98.43 96.97 98.37 98.37 185,600
Feb 21, 2024 99.30 100.06 97.84 98.07 98.07 247,400
Feb 20, 2024 99.47 99.50 98.03 99.12 99.12 790,800
Feb 16, 2024 100.02 101.00 99.75 100.28 100.28 236,500
Feb 15, 2024 98.90 100.32 98.62 100.28 100.28 176,000
Feb 14, 2024 96.81 98.24 96.07 98.01 98.01 195,700
Feb 13, 2024 96.27 98.71 93.63 95.59 95.59 304,200
Feb 12, 2024 99.54 100.96 99.40 99.99 99.99 218,300
Feb 9, 2024 97.72 99.52 97.64 99.48 99.48 121,500
Feb 8, 2024 96.61 97.80 96.29 97.72 97.72 112,900
Feb 7, 2024 96.26 97.45 95.81 96.61 96.61 177,500
Feb 6, 2024 94.92 96.56 94.73 96.06 96.06 348,700
Feb 5, 2024 95.56 95.56 94.54 94.92 94.92 119,100
Feb 2, 2024 95.41 96.97 95.41 96.51 96.51 103,800
Feb 1, 2024 95.18 96.60 95.07 96.48 96.48 182,700
Jan 31, 2024 0.25 Dividend
Jan 31, 2024 96.73 96.94 94.22 94.26 94.26 281,500
Jan 30, 2024 96.17 97.53 96.17 96.98 96.73 132,800
Jan 29, 2024 95.56 96.85 95.38 96.81 96.56 112,100
Jan 26, 2024 96.85 97.05 95.78 95.86 95.61 73,200
Jan 25, 2024 96.61 96.73 95.48 96.32 96.07 245,800
Jan 24, 2024 97.85 97.85 95.03 95.37 95.12 117,700
Jan 23, 2024 97.56 97.56 96.03 96.87 96.62 131,900
Jan 22, 2024 95.10 97.00 95.00 96.52 96.27 233,400
Jan 19, 2024 94.46 94.78 93.31 94.57 94.33 333,900
Jan 18, 2024 93.28 94.19 92.98 94.09 93.85 169,500
Jan 17, 2024 92.69 93.98 92.60 92.71 92.47 192,000
Jan 16, 2024 93.03 94.26 92.48 93.74 93.50 213,500
Jan 12, 2024 93.90 93.98 92.98 93.52 93.28 147,600
Jan 11, 2024 92.40 93.12 91.49 92.65 92.41 115,000
Jan 10, 2024 92.21 93.12 92.21 93.00 92.76 98,600
Jan 9, 2024 92.25 92.62 91.45 92.42 92.18 132,700
Jan 8, 2024 92.87 93.48 92.37 93.37 93.13 85,600
Jan 5, 2024 92.66 93.45 92.44 92.71 92.47 187,500
Jan 4, 2024 93.39 93.93 93.02 93.45 93.21 234,200
Jan 3, 2024 95.03 95.14 93.00 93.00 92.76 129,900
Jan 2, 2024 96.07 96.77 94.55 95.02 94.78 199,500
Dec 29, 2023 97.45 97.97 96.41 96.65 96.40 88,600
Dec 28, 2023 97.06 97.63 96.76 97.42 97.17 104,300
Dec 27, 2023 97.87 97.99 97.32 97.51 97.26 99,900
Dec 26, 2023 97.23 97.77 96.55 97.58 97.33 75,000
Dec 22, 2023 96.60 97.42 96.48 96.74 96.49 82,100
Dec 21, 2023 96.26 96.45 94.99 95.87 95.62 128,500
Dec 20, 2023 95.99 97.49 95.25 95.42 95.17 155,800
Dec 19, 2023 95.39 96.45 95.39 96.03 95.78 144,400
Dec 18, 2023 95.94 95.94 94.54 94.65 94.41 222,600
Dec 15, 2023 97.25 97.25 95.42 95.93 95.68 475,100
Dec 14, 2023 95.10 97.42 94.93 96.93 96.68 223,600
Dec 13, 2023 91.56 94.29 90.79 93.82 93.58 184,600
Dec 12, 2023 92.66 92.66 91.53 91.75 91.51 109,300
Dec 11, 2023 92.19 92.70 91.31 92.40 92.16 119,000
Dec 8, 2023 91.95 92.82 91.56 92.05 91.81 117,600
Dec 7, 2023 91.46 92.25 91.03 91.95 91.71 164,600
Dec 6, 2023 90.65 92.04 89.91 91.60 91.36 172,000
Dec 5, 2023 91.19 91.32 90.06 90.46 90.23 136,700
Dec 4, 2023 90.13 91.66 89.89 91.16 90.93 132,300
Dec 1, 2023 89.00 90.79 88.77 90.59 90.36 193,800
Nov 30, 2023 88.40 89.25 87.95 89.00 88.77 211,500
Nov 29, 2023 88.39 88.85 88.13 88.35 88.12 164,200
Nov 28, 2023 88.78 88.90 87.65 87.65 87.42 101,500
Nov 27, 2023 89.36 89.48 88.68 88.84 88.61 122,700
Nov 24, 2023 89.24 89.98 89.24 89.75 89.52 55,800
Nov 22, 2023 89.45 90.03 88.78 89.44 89.21 72,700
Nov 21, 2023 89.00 89.39 88.70 88.95 88.72 107,300
Nov 20, 2023 89.93 89.93 88.86 89.31 89.08 127,200
Nov 17, 2023 89.18 89.91 88.66 89.88 89.65 222,900
Nov 16, 2023 89.95 90.21 88.47 88.77 88.54 153,400
Nov 15, 2023 90.53 91.33 89.68 89.78 89.55 105,300
Nov 14, 2023 89.14 90.42 89.14 90.18 89.95 221,300
Nov 13, 2023 87.40 87.84 86.74 87.19 86.97 113,500
Nov 10, 2023 86.95 87.57 86.40 87.40 87.17 128,000
Nov 9, 2023 86.99 87.50 86.13 86.36 86.14 114,600
Nov 8, 2023 87.05 87.84 85.82 86.31 86.09 144,000
Nov 7, 2023 86.96 87.98 86.61 87.07 86.85 92,700
Nov 6, 2023 87.45 87.56 86.63 87.42 87.19 132,000
Nov 3, 2023 87.64 88.74 86.98 87.54 87.31 141,500
Nov 2, 2023 86.06 87.17 85.47 86.44 86.22 154,500
Nov 1, 2023 0.23 Dividend
Nov 1, 2023 86.21 86.40 84.32 85.03 84.81 160,700
Oct 31, 2023 85.33 87.00 84.71 86.72 86.27 191,200
Oct 30, 2023 84.42 85.47 84.20 85.38 84.94 212,200
Oct 27, 2023 85.00 85.48 83.72 84.00 83.57 174,800
Oct 26, 2023 84.50 85.70 84.00 85.19 84.75 311,400
Oct 25, 2023 84.25 85.75 83.95 84.16 83.73 283,600
Oct 24, 2023 82.61 85.93 82.61 85.11 84.67 271,700
Oct 23, 2023 85.18 85.60 84.07 84.17 83.74 219,600
Oct 20, 2023 85.58 86.16 84.65 85.17 84.73 447,400
Oct 19, 2023 85.08 86.75 84.53 85.30 84.86 258,000
Oct 18, 2023 88.20 88.20 85.48 85.61 85.17 195,500
Oct 17, 2023 87.82 89.73 87.61 89.00 88.54 147,400
Oct 16, 2023 87.50 88.20 86.79 88.11 87.65 162,800
Oct 13, 2023 88.56 88.69 86.06 86.56 86.11 170,800
Oct 12, 2023 90.26 90.26 87.82 88.33 87.87 96,600
Oct 11, 2023 89.88 90.50 88.08 90.31 89.84 78,600
Oct 10, 2023 90.29 91.31 89.81 89.94 89.48 173,400
Oct 9, 2023 88.85 90.31 88.42 89.98 89.52 77,600
Oct 6, 2023 88.69 89.82 88.00 89.30 88.84 143,800
Oct 5, 2023 89.39 89.84 88.78 89.02 88.56 113,400
Oct 4, 2023 89.75 90.31 88.15 89.24 88.78 114,800
Oct 3, 2023 89.97 90.42 89.03 89.45 88.99 87,900
Oct 2, 2023 88.65 90.30 88.63 90.22 89.75 233,600
Sep 29, 2023 90.69 91.05 88.70 89.23 88.77 203,400
Sep 28, 2023 89.67 91.13 89.67 90.41 89.94 184,900
Sep 27, 2023 89.42 90.50 88.99 89.58 89.12 123,800
Sep 26, 2023 89.99 90.41 88.64 88.65 88.19 163,300
Sep 25, 2023 89.99 90.88 89.99 90.41 89.94 89,300
Sep 22, 2023 89.70 91.13 89.70 90.17 89.70 132,800
Sep 21, 2023 90.55 90.80 89.63 89.63 89.17 92,100
Sep 20, 2023 92.12 93.08 90.94 91.05 90.58 85,700
Sep 19, 2023 92.60 92.60 91.35 91.46 90.99 87,600
Sep 18, 2023 92.45 93.17 92.25 92.47 91.99 90,700
Sep 15, 2023 92.53 92.53 91.32 92.23 91.75 385,200
Sep 14, 2023 92.05 92.93 91.68 92.74 92.26 131,300
Sep 13, 2023 91.47 92.03 90.70 91.36 90.89 119,900
Sep 12, 2023 92.12 92.26 91.33 91.67 91.20 106,300
Sep 11, 2023 93.18 93.40 92.33 92.50 92.02 134,200
Sep 8, 2023 92.75 92.87 92.33 92.64 92.16 92,800
Sep 7, 2023 93.67 94.46 91.71 92.84 92.36 132,500
Sep 6, 2023 93.74 94.33 93.06 93.71 93.23 120,400
Sep 5, 2023 96.46 96.46 92.31 93.55 93.07 201,500
Sep 1, 2023 97.40 98.00 97.01 97.06 96.56 82,100
Aug 31, 2023 97.71 98.30 96.60 96.71 96.21 123,900
Aug 30, 2023 97.62 98.48 97.62 97.73 97.23 72,500
Aug 29, 2023 96.70 97.91 96.27 97.73 97.23 68,600
Aug 28, 2023 96.80 97.57 96.68 96.95 96.45 97,300
Aug 25, 2023 95.37 96.64 94.80 96.11 95.61 166,200
Aug 24, 2023 95.33 96.38 94.56 94.88 94.39 119,700
Aug 23, 2023 94.58 95.70 94.05 95.68 95.19 116,300
Aug 22, 2023 94.59 94.93 93.95 94.17 93.68 136,400
Aug 21, 2023 93.35 95.50 93.09 94.35 93.86 150,200
Aug 18, 2023 92.54 93.80 92.06 93.20 92.72 129,700
Aug 17, 2023 93.81 94.00 92.66 92.66 92.18 109,900
Aug 16, 2023 94.73 95.07 93.56 93.59 93.11 86,200
Aug 15, 2023 94.50 95.12 94.03 94.54 94.05 109,300
Aug 14, 2023 95.74 95.74 94.39 94.62 94.13 188,600
Aug 11, 2023 96.29 96.29 95.47 95.76 95.27 163,800
Aug 10, 2023 97.45 98.24 95.77 96.22 95.72 166,000
Aug 9, 2023 97.49 97.66 96.54 97.13 96.63 133,700
Aug 8, 2023 97.43 97.95 95.53 97.39 96.89 113,500
Aug 7, 2023 97.23 98.60 97.23 98.21 97.70 103,100
Aug 4, 2023 96.62 98.07 95.64 96.78 96.28 133,000
Aug 3, 2023 97.05 97.27 95.70 96.64 96.14 103,400
Aug 2, 2023 0.23 Dividend
Aug 2, 2023 96.77 99.04 96.34 97.41 96.91 160,500
Aug 1, 2023 98.83 99.70 97.55 97.62 96.89 142,600
Jul 31, 2023 97.39 99.16 97.27 98.82 98.08 526,100
Jul 28, 2023 97.96 98.76 96.53 97.23 96.50 182,800
Jul 27, 2023 98.87 99.79 96.15 97.27 96.54 301,400
Jul 26, 2023 101.21 102.26 98.34 98.87 98.13 174,100
Jul 25, 2023 100.39 103.82 93.21 101.48 100.72 229,000
Jul 24, 2023 105.84 106.88 104.88 106.41 105.62 161,900
Jul 21, 2023 106.85 107.04 105.35 105.59 104.80 370,400
Jul 20, 2023 106.55 107.36 105.53 106.43 105.64 114,200
Jul 19, 2023 106.51 106.76 104.96 106.15 105.36 115,200
Jul 18, 2023 105.21 106.73 105.21 106.51 105.72 124,000
Jul 17, 2023 104.20 106.55 103.80 105.08 104.30 126,300
Jul 14, 2023 104.64 104.95 103.52 103.84 103.07 97,600
Jul 13, 2023 105.11 105.50 104.18 105.05 104.27 113,900
Jul 12, 2023 105.20 105.99 104.18 105.11 104.33 140,300
Jul 11, 2023 103.20 105.00 103.01 103.62 102.85 136,800
Jul 10, 2023 100.41 103.03 100.25 102.72 101.95 135,200
Jul 7, 2023 100.95 101.95 100.61 100.64 99.89 206,800
Jul 6, 2023 100.49 102.55 99.66 100.76 100.01 117,900
Jul 5, 2023 102.64 102.64 100.88 101.03 100.28 138,600
Jul 3, 2023 102.31 103.43 101.78 103.30 102.53 88,600
Jun 30, 2023 102.48 104.05 102.17 102.90 102.13 142,700
Jun 29, 2023 100.05 102.15 100.05 101.71 100.95 89,900
Jun 28, 2023 100.27 100.30 99.33 100.25 99.50 98,800
Jun 27, 2023 98.29 100.82 98.21 100.11 99.36 319,200
Jun 26, 2023 97.93 99.73 97.93 98.29 97.56 127,100
Jun 23, 2023 98.06 99.36 97.63 97.90 97.17 282,800
Jun 22, 2023 100.55 100.55 98.89 99.50 98.76 96,400
Jun 21, 2023 99.43 101.19 98.96 100.44 99.69 103,900
Jun 20, 2023 100.42 101.09 99.77 100.03 99.28 110,700
Jun 16, 2023 101.97 102.01 99.65 100.53 99.78 560,400
Jun 15, 2023 98.73 101.30 96.28 100.99 100.24 133,200
Jun 14, 2023 100.65 101.08 98.44 99.37 98.63 165,700
Jun 13, 2023 98.67 101.12 98.54 100.65 99.90 180,600
Jun 12, 2023 99.14 99.44 97.92 98.45 97.72 157,800
Jun 9, 2023 98.03 99.19 97.67 99.10 98.36 183,900
Jun 8, 2023 99.03 99.55 98.02 98.12 97.39 213,600
Jun 7, 2023 96.69 99.64 96.50 99.54 98.80 265,300
Jun 6, 2023 94.25 96.93 94.25 96.36 95.64 193,100
Jun 5, 2023 95.85 96.02 93.22 94.47 93.77 124,900
Jun 2, 2023 92.72 96.77 92.72 96.50 95.78 151,400
Jun 1, 2023 91.21 92.00 90.47 91.74 91.06 105,500
May 31, 2023 93.51 94.58 89.99 90.96 90.28 224,500
May 30, 2023 93.52 94.17 92.99 93.56 92.86 117,300
May 26, 2023 92.44 93.85 92.10 93.53 92.83 77,700
May 25, 2023 91.50 92.98 91.46 92.56 91.87 119,100
May 24, 2023 92.69 92.82 90.94 91.63 90.95 109,100
May 23, 2023 93.78 94.13 92.73 92.95 92.26 121,200
May 22, 2023 93.93 94.50 92.88 94.07 93.37 109,500
May 19, 2023 94.47 95.00 93.08 93.74 93.04 163,900
May 18, 2023 92.03 94.09 91.60 93.67 92.97 126,100
May 17, 2023 91.36 92.70 91.30 92.31 91.62 115,400
May 16, 2023 92.38 93.00 90.74 90.94 90.26 163,900
May 15, 2023 92.02 92.91 90.89 92.46 91.77 153,100
May 12, 2023 91.93 92.56 90.72 91.95 91.26 139,800
May 11, 2023 92.55 92.55 91.22 91.81 91.13 239,000
May 10, 2023 93.75 93.75 91.59 93.14 92.45 109,900
May 9, 2023 93.09 93.51 92.55 92.87 92.18 126,900
May 8, 2023 95.17 95.37 92.81 93.65 92.95 175,600
May 5, 2023 94.26 95.54 93.68 95.31 94.60 202,400
May 4, 2023 95.02 95.75 92.51 93.69 92.99 157,000
May 3, 2023 0.23 Dividend
May 3, 2023 96.46 98.04 94.79 95.77 95.06 241,300
May 2, 2023 90.00 97.81 89.60 96.75 95.81 373,500
May 1, 2023 89.45 91.37 88.68 90.53 89.65 157,800
Apr 28, 2023 89.73 90.42 89.09 89.47 88.60 253,500
Apr 27, 2023 87.96 89.97 87.82 89.66 88.78 117,900
Apr 26, 2023 88.12 88.38 87.24 87.47 86.62 182,500
Apr 25, 2023 89.42 90.00 88.58 88.79 87.92 149,000
Apr 24, 2023 89.25 90.90 89.25 90.04 89.16 224,700
Apr 21, 2023 89.19 89.83 88.58 89.11 88.24 543,200
Apr 20, 2023 88.50 89.34 88.17 88.91 88.04 208,800

Related Tickers

GRC The Gorman-Rupp Company
36.02
-0.06%
 
WTS Watts Water Technologies, Inc.
203.21
+1.79%
 
KAI Kadant Inc.
281.99
-0.67%
 
FLS Flowserve Corporation
45.80
+0.37%
 
DCI Donaldson Company, Inc.
71.91
+0.36%
 
CSWI CSW Industrials, Inc.
231.88
-0.90%
 
MIDD The Middleby Corporation
142.60
+1.13%
 
NDSN Nordson Corporation
259.59
+0.18%
 
CXT Crane NXT, Co.
61.33
-0.07%
 
GTES Gates Industrial Corporation plc
17.20
+0.12%