-
5 DAY PERFORMANCE
-2.80% -
1 MONTH PERFORMANCE
+1.50% -
3 MONTH PERFORMANCE
+6.57% -
6 MONTH PERFORMANCE
+6.15% -
YEAR-TO-DATE PERFORMANCE
+9.78% -
1 YEAR PERFORMANCE
+18.05%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $106.20 | $106.12 (-0.08%) | $108.75 | $105.47 | 80,618 | $4.85 B |
| 11/15/2024 | $107.11 | $106.09 (-0.95%) | $107.23 | $105.59 | 105,242 | $4.85 B |
| 11/14/2024 | $109.33 | $106.70 (-2.41%) | $109.88 | $106.28 | 114,239 | $4.88 B |
| 11/13/2024 | $109.26 | $109.16 (-0.09%) | $110.11 | $108.61 | 152,400 | $4.99 B |
| 11/12/2024 | $109.71 | $108.81 (-0.82%) | $110.47 | $108.45 | 307,100 | $4.97 B |
| 11/11/2024 | $109.04 | $110.17 (1.04%) | $110.36 | $108.59 | 134,100 | $5.03 B |
| 11/08/2024 | $108.62 | $107.80 (-0.75%) | $108.80 | $107.19 | 227,645 | $4.97 B |
| 11/07/2024 | $109.75 | $108.42 (-1.21%) | $109.75 | $107.32 | 324,100 | $5.00 B |
| 11/06/2024 | $107.88 | $110.03 (1.99%) | $110.97 | $104.47 | 413,100 | $5.07 B |
| 11/05/2024 | $98.59 | $100.80 (2.24%) | $101.11 | $98.59 | 211,100 | $4.65 B |
| 11/04/2024 | $97.60 | $98.93 (1.36%) | $99.82 | $97.60 | 260,100 | $4.56 B |
| 11/01/2024 | $96.08 | $97.50 (1.48%) | $97.63 | $95.99 | 197,827 | $4.49 B |
| 10/31/2024 | $95.85 | $95.71 (-0.15%) | $97.29 | $95.57 | 250,100 | $4.41 B |
| 10/30/2024 | $96.11 | $96.50 (0.41%) | $97.99 | $96.04 | 175,646 | $4.45 B |
| 10/29/2024 | $93.81 | $96.09 (2.43%) | $98.51 | $91.67 | 267,029 | $4.43 B |
| 10/28/2024 | $102.77 | $102.55 (-0.21%) | $103.99 | $102.54 | 200,449 | $4.73 B |
| 10/25/2024 | $102.80 | $101.60 (-1.17%) | $102.81 | $101.29 | 88,300 | $4.68 B |
| 10/24/2024 | $101.83 | $101.89 (0.06%) | $102.54 | $101.21 | 103,800 | $4.70 B |
| 10/23/2024 | $101.86 | $102.03 (0.17%) | $102.52 | $101.23 | 87,600 | $4.70 B |
| 10/22/2024 | $103.39 | $102.40 (-0.96%) | $103.61 | $102.26 | 92,801 | $4.72 B |
| 10/21/2024 | $104.71 | $103.75 (-0.92%) | $104.75 | $103.40 | 399,440 | $4.78 B |
| 10/18/2024 | $105.91 | $104.53 (-1.3%) | $105.91 | $104.39 | 165,600 | $4.82 B |
| 10/17/2024 | $106.21 | $105.55 (-0.62%) | $106.34 | $104.91 | 86,314 | $4.87 B |
| 10/16/2024 | $106.06 | $105.72 (-0.32%) | $106.74 | $105.49 | 109,800 | $4.87 B |
| 10/15/2024 | $106.23 | $105.18 (-0.99%) | $106.83 | $104.88 | 123,800 | $4.85 B |
| 10/14/2024 | $105.09 | $106.40 (1.25%) | $106.58 | $104.82 | 74,028 | $4.91 B |
| 10/11/2024 | $103.76 | $105.31 (1.49%) | $105.50 | $103.19 | 108,400 | $4.85 B |
| 10/10/2024 | $103.82 | $103.81 (-0.01%) | $103.99 | $102.84 | 137,400 | $4.79 B |
| 10/09/2024 | $104.06 | $104.94 (0.85%) | $105.25 | $103.82 | 97,400 | $4.84 B |
| 10/08/2024 | $104.78 | $103.92 (-0.82%) | $105.33 | $103.72 | 74,721 | $4.79 B |
| 10/07/2024 | $103.07 | $104.57 (1.46%) | $104.76 | $102.70 | 109,400 | $4.82 B |
| 10/04/2024 | $104.54 | $103.74 (-0.77%) | $105.03 | $102.77 | 185,210 | $4.78 B |
| 10/03/2024 | $102.95 | $103.09 (0.14%) | $103.42 | $102.33 | 92,261 | $4.75 B |
| 10/02/2024 | $103.26 | $103.72 (0.45%) | $104.32 | $102.85 | 113,900 | $4.78 B |
| 10/01/2024 | $104.59 | $103.89 (-0.67%) | $105.12 | $102.87 | 120,231 | $4.79 B |
| 09/30/2024 | $104.46 | $104.82 (0.34%) | $105.32 | $103.48 | 195,444 | $4.83 B |
| 09/27/2024 | $106.50 | $105.02 (-1.39%) | $107.10 | $104.76 | 126,106 | $4.84 B |
| 09/26/2024 | $104.20 | $105.49 (1.24%) | $105.74 | $104.07 | 179,712 | $4.86 B |
| 09/25/2024 | $102.96 | $103.07 (0.11%) | $103.36 | $102.30 | 185,421 | $4.75 B |
| 09/24/2024 | $102.93 | $102.61 (-0.31%) | $103.27 | $101.58 | 111,200 | $4.73 B |
| 09/23/2024 | $102.72 | $102.51 (-0.2%) | $103.70 | $102.43 | 122,936 | $4.73 B |
| 09/20/2024 | $103.46 | $102.29 (-1.13%) | $103.46 | $101.81 | 839,333 | $4.72 B |
| 09/19/2024 | $103.34 | $103.90 (0.54%) | $103.98 | $102.49 | 167,600 | $4.79 B |
| 09/18/2024 | $100.39 | $101.40 (1.01%) | $104.06 | $100.39 | 311,800 | $4.67 B |
| 09/17/2024 | $99.14 | $100.12 (0.99%) | $100.62 | $98.56 | 190,623 | $4.62 B |
| 09/16/2024 | $97.73 | $98.47 (0.76%) | $98.55 | $97.22 | 154,035 | $4.54 B |
| 09/13/2024 | $96.26 | $97.16 (0.93%) | $97.70 | $96.16 | 157,611 | $4.48 B |
| 09/12/2024 | $95.80 | $95.76 (-0.04%) | $96.07 | $94.53 | 241,225 | $4.41 B |
| 09/11/2024 | $95.05 | $95.22 (0.18%) | $95.27 | $93.01 | 296,943 | $4.39 B |
| 09/10/2024 | $95.83 | $95.72 (-0.11%) | $96.55 | $94.85 | 211,900 | $4.41 B |
| 09/09/2024 | $95.29 | $95.59 (0.31%) | $95.79 | $94.57 | 313,846 | $4.41 B |
| 09/06/2024 | $97.16 | $95.53 (-1.68%) | $97.82 | $95.22 | 179,500 | $4.40 B |
| 09/05/2024 | $98.05 | $97.00 (-1.07%) | $98.40 | $96.55 | 169,500 | $4.47 B |
| 09/04/2024 | $99.34 | $98.35 (-1%) | $99.54 | $97.94 | 128,415 | $4.53 B |
| 09/03/2024 | $102.61 | $99.71 (-2.83%) | $103.65 | $99.34 | 156,207 | $4.60 B |
| 08/30/2024 | $102.96 | $103.86 (0.87%) | $104.02 | $102.19 | 103,000 | $4.79 B |
| 08/29/2024 | $103.36 | $102.90 (-0.45%) | $103.62 | $102.33 | 129,300 | $4.74 B |
| 08/28/2024 | $102.31 | $102.25 (-0.06%) | $103.71 | $101.95 | 113,000 | $4.71 B |
| 08/27/2024 | $102.45 | $102.28 (-0.17%) | $102.45 | $101.30 | 80,833 | $4.72 B |
| 08/26/2024 | $103.57 | $102.71 (-0.83%) | $104.23 | $102.58 | 82,707 | $4.73 B |
| 08/23/2024 | $100.97 | $102.74 (1.75%) | $103.67 | $100.65 | 131,270 | $4.74 B |
| 08/22/2024 | $100.74 | $100.21 (-0.53%) | $101.28 | $99.94 | 64,300 | $4.62 B |
| 08/21/2024 | $100.13 | $100.87 (0.74%) | $101.11 | $98.69 | 81,749 | $4.65 B |
| 08/20/2024 | $100.26 | $99.37 (-0.89%) | $100.26 | $98.74 | 69,902 | $4.58 B |
| 08/19/2024 | $99.80 | $100.08 (0.28%) | $100.24 | $99.20 | 75,037 | $4.61 B |