• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,316.42
  • 0.25 %
  • $95.79
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Franklin Electric Co., Inc. (FELE) Charts

Franklin Electric Co., Inc. (FELE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$106.10

$0.01

(0%)

Day's range
$105.47
Day's range
$108.75
  • 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
×
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 Stocks.News!

Create Your Account

Email Verification

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