5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+10.76%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-11.56%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $95.84 | $95.42 (-0.44%) | $98.18 | $95.24 | 209.37 K | $4.32 B |
| 12/02/2025 | $94.73 | $95.28 (0.58%) | $95.63 | $93.92 | 289.10 K | $4.31 B |
| 12/01/2025 | $94.43 | $94.20 (-0.24%) | $95.15 | $93.29 | 229.03 K | $4.26 B |
| 11/28/2025 | $95.97 | $95.15 (-0.85%) | $97.00 | $94.60 | 165.00 K | $4.30 B |
| 11/26/2025 | $94.91 | $96.16 (1.32%) | $96.77 | $94.76 | 929.82 K | $4.35 B |
| 11/25/2025 | $93.07 | $95.21 (2.3%) | $96.36 | $93.07 | 393.83 K | $4.31 B |
| 11/24/2025 | $92.69 | $92.56 (-0.14%) | $93.74 | $91.06 | 611.30 K | $4.19 B |
| 11/21/2025 | $91.13 | $93.05 (2.11%) | $94.05 | $91.13 | 182.90 K | $4.21 B |
| 11/20/2025 | $91.60 | $91.08 (-0.57%) | $92.41 | $90.54 | 167.60 K | $4.12 B |
| 11/19/2025 | $90.73 | $90.46 (-0.3%) | $91.77 | $90.26 | 156.30 K | $4.09 B |
| 11/18/2025 | $92.00 | $90.67 (-1.45%) | $92.08 | $89.56 | 296.04 K | $4.10 B |
| 11/17/2025 | $92.75 | $92.09 (-0.71%) | $93.19 | $91.72 | 160.13 K | $4.17 B |
| 11/14/2025 | $93.38 | $93.11 (-0.29%) | $95.70 | $91.80 | 120.84 K | $4.21 B |
| 11/13/2025 | $94.85 | $93.67 (-1.24%) | $95.62 | $93.02 | 190.32 K | $4.24 B |
| 11/12/2025 | $94.90 | $95.21 (0.33%) | $96.59 | $94.54 | 252.84 K | $4.31 B |
| 11/11/2025 | $94.70 | $94.95 (0.26%) | $95.98 | $94.65 | 94.10 K | $4.30 B |
| 11/10/2025 | $95.40 | $94.57 (-0.87%) | $95.76 | $94.31 | 118.40 K | $4.28 B |
| 11/07/2025 | $95.07 | $94.87 (-0.21%) | $95.38 | $93.69 | 175.00 K | $4.29 B |
| 11/06/2025 | $95.24 | $95.15 (-0.09%) | $96.08 | $94.60 | 175.55 K | $4.30 B |
| 11/05/2025 | $95.25 | $95.71 (0.48%) | $96.02 | $94.04 | 187.80 K | $4.33 B |
| 11/04/2025 | $92.58 | $93.63 (1.13%) | $93.91 | $92.58 | 171.50 K | $4.24 B |
| 11/03/2025 | $94.91 | $93.15 (-1.85%) | $94.91 | $92.74 | 258.65 K | $4.21 B |
| 10/31/2025 | $95.30 | $94.77 (-0.56%) | $95.70 | $94.23 | 296.54 K | $4.29 B |
| 10/30/2025 | $95.23 | $95.60 (0.39%) | $98.47 | $95.18 | 270.54 K | $4.32 B |
| 10/29/2025 | $95.15 | $95.28 (0.14%) | $97.69 | $93.82 | 873.20 K | $4.31 B |
| 10/28/2025 | $95.45 | $95.26 (-0.2%) | $96.83 | $90.00 | 682.60 K | $4.31 B |
| 10/27/2025 | $98.74 | $98.50 (-0.24%) | $99.60 | $98.10 | 228.10 K | $4.46 B |
| 10/24/2025 | $100.00 | $98.76 (-1.24%) | $100.00 | $98.60 | 163.20 K | $4.51 B |
| 10/23/2025 | $102.76 | $99.27 (-3.4%) | $102.76 | $98.03 | 196.50 K | $4.54 B |
| 10/22/2025 | $98.87 | $98.26 (-0.62%) | $99.05 | $97.59 | 152.00 K | $4.49 B |
| 10/21/2025 | $97.83 | $98.80 (0.99%) | $99.46 | $94.75 | 209.31 K | $4.52 B |
| 10/20/2025 | $97.75 | $98.14 (0.4%) | $98.33 | $97.24 | 136.70 K | $4.48 B |
| 10/17/2025 | $96.05 | $97.30 (1.3%) | $97.51 | $96.05 | 209.20 K | $4.45 B |
| 10/16/2025 | $96.07 | $96.30 (0.24%) | $96.42 | $95.15 | 204.13 K | $4.40 B |
| 10/15/2025 | $94.40 | $95.81 (1.49%) | $96.16 | $94.12 | 228.03 K | $4.38 B |
| 10/14/2025 | $91.79 | $93.91 (2.31%) | $94.01 | $91.79 | 159.30 K | $4.29 B |
| 10/13/2025 | $92.63 | $92.84 (0.23%) | $93.50 | $92.49 | 164.40 K | $4.24 B |
| 10/10/2025 | $93.19 | $91.76 (-1.53%) | $94.11 | $91.53 | 159.50 K | $4.19 B |
| 10/09/2025 | $94.52 | $93.19 (-1.41%) | $94.64 | $92.88 | 105.20 K | $4.26 B |
| 10/08/2025 | $94.01 | $94.70 (0.73%) | $94.81 | $93.31 | 112.80 K | $4.33 B |
| 10/07/2025 | $94.90 | $93.79 (-1.17%) | $95.60 | $93.48 | 147.02 K | $4.29 B |
| 10/06/2025 | $96.62 | $95.10 (-1.57%) | $97.33 | $94.77 | 141.03 K | $4.35 B |
| 10/03/2025 | $96.42 | $96.32 (-0.1%) | $97.41 | $96.11 | 224.60 K | $4.40 B |
| 10/02/2025 | $94.98 | $96.31 (1.4%) | $96.33 | $94.79 | 137.95 K | $4.40 B |
| 10/01/2025 | $94.66 | $95.28 (0.65%) | $95.67 | $94.11 | 161.20 K | $4.35 B |
| 09/30/2025 | $94.25 | $95.20 (1.01%) | $95.24 | $93.59 | 176.74 K | $4.35 B |
| 09/29/2025 | $95.38 | $94.19 (-1.25%) | $95.38 | $91.26 | 270.50 K | $4.30 B |
| 09/26/2025 | $93.98 | $95.10 (1.19%) | $95.29 | $93.78 | 170.71 K | $4.35 B |
| 09/25/2025 | $93.50 | $93.90 (0.43%) | $94.25 | $92.94 | 259.40 K | $4.29 B |
| 09/24/2025 | $94.98 | $93.68 (-1.37%) | $95.32 | $93.33 | 272.95 K | $4.28 B |
| 09/23/2025 | $95.83 | $94.99 (-0.88%) | $97.00 | $94.64 | 168.01 K | $4.34 B |
| 09/22/2025 | $95.29 | $95.48 (0.2%) | $95.89 | $94.91 | 169.40 K | $4.36 B |
| 09/19/2025 | $95.97 | $95.33 (-0.67%) | $95.97 | $94.62 | 938.52 K | $4.36 B |
| 09/18/2025 | $95.19 | $96.17 (1.03%) | $96.40 | $94.82 | 194.50 K | $4.39 B |
| 09/17/2025 | $95.05 | $94.41 (-0.67%) | $96.55 | $93.83 | 214.60 K | $4.31 B |
| 09/16/2025 | $94.16 | $94.80 (0.68%) | $95.08 | $93.69 | 248.73 K | $4.33 B |
| 09/15/2025 | $95.23 | $94.57 (-0.69%) | $95.62 | $94.32 | 243.54 K | $4.32 B |
| 09/12/2025 | $96.50 | $94.63 (-1.94%) | $96.50 | $94.55 | 142.00 K | $4.32 B |
| 09/11/2025 | $94.26 | $96.86 (2.76%) | $96.99 | $94.26 | 159.13 K | $4.43 B |
| 09/10/2025 | $94.40 | $94.52 (0.13%) | $95.51 | $94.13 | 152.50 K | $4.32 B |
| 09/09/2025 | $97.57 | $94.67 (-2.97%) | $97.57 | $91.81 | 189.10 K | $4.33 B |
| 09/08/2025 | $97.99 | $97.61 (-0.39%) | $98.22 | $96.58 | 187.03 K | $4.46 B |
| 09/05/2025 | $98.18 | $97.60 (-0.59%) | $100.00 | $97.20 | 142.50 K | $4.46 B |
| 09/04/2025 | $96.64 | $97.88 (1.28%) | $98.10 | $95.91 | 174.40 K | $4.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
