• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $296.98
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.54
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.28
Franklin Electric Co., Inc. (FELE) Charts

Franklin Electric Co., Inc. (FELE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$97.05

$1.29

(1.35%)

Day's range
$96.16
Day's range
$97.7
  • 5 DAY PERFORMANCE

    +1.39%
  • 1 MONTH PERFORMANCE

    -2.58%
  • 3 MONTH PERFORMANCE

    +0.99%
  • 6 MONTH PERFORMANCE

    -4.71%
  • YEAR-TO-DATE PERFORMANCE

    +0.41%
  • 1 YEAR PERFORMANCE

    +5.23%

Franklin Electric Co., Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/13/2024 $96.26 $97.16   (0.93%) $97.70 $96.16 154,364 $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
08/16/2024 $99.49 $99.56   (0.07%) $100.72 $98.83 123,913 $4.59 B
08/15/2024 $100.05 $99.62   (-0.43%) $100.77 $99.10 97,600 $4.59 B
08/14/2024 $98.80 $97.84   (-0.97%) $99.74 $97.17 100,935 $4.51 B
08/13/2024 $97.76 $98.85   (1.11%) $99.20 $96.93 100,514 $4.56 B
08/12/2024 $98.50 $96.81   (-1.72%) $98.78 $96.21 78,239 $4.46 B
08/09/2024 $98.05 $98.65   (0.61%) $98.88 $97.19 131,203 $4.55 B
08/08/2024 $97.28 $98.34   (1.09%) $98.40 $96.59 149,112 $4.53 B
08/07/2024 $98.11 $95.96   (-2.19%) $99.52 $95.86 148,746 $4.42 B
08/06/2024 $96.52 $97.16   (0.66%) $97.96 $96.16 427,736 $4.48 B
08/05/2024 $95.61 $96.50   (0.93%) $97.54 $94.47 171,700 $4.45 B
08/02/2024 $99.55 $99.83   (0.28%) $100.45 $99.10 258,200 $4.60 B
08/01/2024 $105.66 $102.33   (-3.15%) $106.17 $101.17 189,834 $4.72 B
07/31/2024 $106.50 $106.62   (0.11%) $108.39 $104.58 371,537 $4.92 B
07/30/2024 $105.42 $105.93   (0.48%) $106.57 $104.50 154,700 $4.88 B
07/29/2024 $106.23 $104.64   (-1.5%) $106.79 $103.72 158,600 $4.82 B
07/26/2024 $104.57 $106.22   (1.58%) $106.65 $104.57 172,822 $4.90 B
07/25/2024 $101.78 $103.75   (1.94%) $105.40 $101.65 316,001 $4.78 B
07/24/2024 $99.47 $101.08   (1.62%) $102.50 $98.83 230,044 $4.66 B
07/23/2024 $100.26 $99.82   (-0.44%) $101.56 $97.17 309,600 $4.60 B
07/22/2024 $102.91 $104.29   (1.34%) $104.51 $101.92 181,725 $4.81 B
07/19/2024 $103.81 $102.51   (-1.25%) $104.23 $102.27 172,134 $4.73 B
07/18/2024 $103.42 $103.62   (0.19%) $106.05 $103.42 118,466 $4.78 B
07/17/2024 $103.69 $104.34   (0.63%) $106.33 $103.69 189,636 $4.81 B
07/16/2024 $102.05 $104.61   (2.51%) $104.84 $102.05 194,511 $4.82 B
07/15/2024 $99.85 $100.96   (1.11%) $102.70 $98.90 193,361 $4.65 B
07/12/2024 $99.42 $98.86   (-0.56%) $99.82 $98.41 144,115 $4.56 B
07/11/2024 $97.83 $98.15   (0.33%) $99.15 $96.98 164,428 $4.52 B
07/10/2024 $93.94 $95.88   (2.07%) $96.08 $93.94 113,295 $4.42 B
07/09/2024 $94.48 $93.65   (-0.88%) $95.02 $93.36 220,962 $4.32 B
07/08/2024 $95.63 $94.83   (-0.84%) $96.16 $94.72 138,051 $4.37 B
07/05/2024 $94.87 $94.94   (0.07%) $95.49 $94.08 131,431 $4.38 B
07/03/2024 $95.50 $95.29   (-0.22%) $96.12 $95.10 68,903 $4.39 B
07/02/2024 $94.29 $95.01   (0.76%) $95.56 $94.29 121,631 $4.38 B
07/01/2024 $96.65 $93.97   (-2.77%) $96.65 $93.75 189,910 $4.33 B
06/28/2024 $97.17 $96.32   (-0.87%) $97.81 $95.25 450,422 $4.44 B
06/27/2024 $96.27 $96.33   (0.06%) $96.71 $95.92 101,904 $4.44 B
06/26/2024 $95.79 $95.77   (-0.02%) $96.67 $95.47 148,338 $4.41 B
06/25/2024 $97.38 $96.24   (-1.17%) $97.38 $95.86 157,999 $4.44 B
06/24/2024 $97.20 $97.71   (0.52%) $98.79 $97.17 103,742 $4.50 B
06/21/2024 $97.68 $97.34   (-0.35%) $97.68 $96.38 452,258 $4.49 B
06/20/2024 $96.89 $97.22   (0.34%) $98.19 $96.89 87,906 $4.48 B
06/18/2024 $96.57 $97.02   (0.47%) $97.84 $96.54 115,095 $4.47 B
06/17/2024 $95.84 $96.72   (0.92%) $97.14 $95.47 115,645 $4.46 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.