Franklin Electric Co., Inc. (FELE) Charts

$92.95

$1.18 (1.28%)
Last update: 04:00 PM EST
Day's range
$91.11
Day's range
$93

5 DAY PERFORMANCE

+2.92%

1 MONTH PERFORMANCE

+7.20%

3 MONTH PERFORMANCE

+1.18%

6 MONTH PERFORMANCE

-3.58%

YEAR-TO-DATE PERFORMANCE

-4.62%

1 YEAR PERFORMANCE

-2.46%

Franklin Electric Co., Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $91.99 $92.95 (1.04%) $93.00 $91.11 188.74 K $4.25 B
07/01/2025 $89.20 $91.78 (2.89%) $92.96 $88.84 196.20 K $4.19 B
06/30/2025 $90.92 $89.74 (-1.3%) $90.92 $89.40 223.90 K $4.10 B
06/27/2025 $92.14 $90.31 (-1.99%) $92.65 $90.08 1.37 M $4.13 B
06/26/2025 $89.22 $91.77 (2.86%) $91.86 $89.02 374.30 K $4.19 B
06/25/2025 $89.37 $88.65 (-0.81%) $89.58 $88.25 889.70 K $4.05 B
06/24/2025 $87.94 $89.45 (1.72%) $89.77 $87.58 430.71 K $4.09 B
06/23/2025 $84.93 $87.22 (2.7%) $87.22 $84.93 215.30 K $3.99 B
06/20/2025 $86.35 $84.95 (-1.62%) $86.35 $84.82 516.71 K $3.88 B
06/18/2025 $85.50 $85.73 (0.27%) $86.56 $85.50 221.34 K $3.92 B
06/17/2025 $85.77 $85.85 (0.09%) $86.72 $85.73 197.20 K $3.92 B
06/16/2025 $85.88 $86.57 (0.8%) $87.09 $85.50 232.20 K $3.96 B
06/13/2025 $85.24 $84.61 (-0.74%) $85.92 $84.31 275.03 K $3.87 B
06/12/2025 $86.29 $86.32 (0.03%) $86.70 $85.78 172.20 K $3.94 B
06/11/2025 $87.89 $86.90 (-1.13%) $88.38 $86.44 268.42 K $3.97 B
06/10/2025 $87.17 $87.25 (0.09%) $87.76 $86.28 229.11 K $3.99 B
06/09/2025 $87.29 $86.83 (-0.53%) $87.57 $86.33 237.10 K $3.97 B
06/06/2025 $86.79 $86.54 (-0.29%) $87.07 $85.87 220.60 K $3.95 B
06/05/2025 $86.28 $85.69 (-0.68%) $86.33 $85.54 259.50 K $3.92 B
06/04/2025 $86.56 $86.15 (-0.47%) $86.83 $85.97 218.20 K $3.94 B
06/03/2025 $85.64 $86.71 (1.25%) $86.76 $85.14 172.60 K $3.96 B
06/02/2025 $86.14 $85.64 (-0.58%) $86.46 $84.82 324.01 K $3.91 B
05/30/2025 $86.28 $86.39 (0.13%) $86.99 $85.89 267.03 K $3.95 B
05/29/2025 $86.49 $86.60 (0.13%) $87.03 $85.67 170.30 K $3.96 B
05/28/2025 $87.06 $85.81 (-1.44%) $87.13 $85.56 259.75 K $3.92 B
05/27/2025 $85.67 $87.29 (1.89%) $87.44 $85.28 235.73 K $3.99 B
05/23/2025 $84.82 $84.72 (-0.12%) $85.64 $83.42 181.83 K $3.87 B
05/22/2025 $86.60 $86.35 (-0.29%) $87.32 $86.22 202.53 K $3.95 B
05/21/2025 $87.84 $87.17 (-0.76%) $88.28 $87.03 221.23 K $3.98 B
05/20/2025 $89.30 $88.74 (-0.63%) $89.33 $88.51 145.70 K $4.06 B
05/19/2025 $88.74 $89.35 (0.69%) $89.50 $88.01 194.50 K $4.08 B
05/16/2025 $88.58 $89.96 (1.56%) $90.20 $87.41 320.73 K $4.11 B
05/15/2025 $88.02 $88.52 (0.57%) $89.82 $87.32 318.50 K $4.05 B
05/14/2025 $89.14 $87.95 (-1.33%) $89.21 $87.91 265.60 K $4.02 B
05/13/2025 $90.39 $89.68 (-0.79%) $90.39 $89.53 301.63 K $4.10 B
05/12/2025 $91.07 $89.69 (-1.52%) $91.07 $89.01 354.92 K $4.10 B
05/09/2025 $87.66 $86.92 (-0.84%) $88.38 $86.45 163.50 K $3.97 B
05/08/2025 $86.36 $87.67 (1.52%) $88.67 $86.36 169.80 K $4.01 B
05/07/2025 $87.73 $86.08 (-1.88%) $87.88 $85.53 254.60 K $3.93 B
05/06/2025 $86.62 $86.57 (-0.06%) $87.22 $86.01 207.40 K $3.96 B
05/05/2025 $87.40 $87.68 (0.32%) $88.93 $87.40 233.72 K $4.01 B
05/02/2025 $86.57 $88.35 (2.06%) $88.46 $86.57 209.00 K $4.04 B
05/01/2025 $84.63 $85.35 (0.85%) $85.97 $84.25 337.40 K $3.90 B
04/30/2025 $84.66 $84.96 (0.35%) $85.44 $82.28 454.51 K $3.88 B
04/29/2025 $81.00 $84.78 (4.67%) $86.18 $78.87 636.03 K $3.87 B
04/28/2025 $89.11 $88.65 (-0.52%) $89.92 $88.01 199.10 K $4.05 B
04/25/2025 $88.75 $89.17 (0.47%) $89.32 $88.29 132.71 K $4.08 B
04/24/2025 $88.47 $89.36 (1.01%) $89.56 $87.68 187.50 K $4.08 B
04/23/2025 $88.98 $87.89 (-1.22%) $90.66 $87.42 390.70 K $4.02 B
04/22/2025 $85.71 $86.85 (1.33%) $87.58 $84.78 574.80 K $3.97 B
04/21/2025 $85.81 $84.56 (-1.46%) $85.90 $83.63 211.73 K $3.86 B
04/17/2025 $87.01 $86.61 (-0.46%) $87.52 $86.28 257.43 K $3.96 B
04/16/2025 $88.87 $87.19 (-1.89%) $89.47 $86.32 279.50 K $3.98 B
04/15/2025 $89.23 $88.91 (-0.36%) $90.84 $88.77 221.50 K $4.06 B
04/14/2025 $90.54 $89.13 (-1.56%) $90.70 $88.01 226.52 K $4.07 B
04/11/2025 $88.83 $89.38 (0.62%) $90.35 $87.27 230.53 K $4.08 B
04/10/2025 $88.16 $88.56 (0.45%) $89.38 $86.11 572.40 K $4.05 B
04/09/2025 $83.13 $90.92 (9.37%) $92.02 $82.69 431.74 K $4.16 B
04/08/2025 $87.81 $84.21 (-4.1%) $89.32 $83.24 309.60 K $3.85 B
04/07/2025 $85.30 $85.51 (0.25%) $89.86 $83.31 453.42 K $3.91 B
04/04/2025 $88.02 $87.44 (-0.66%) $89.36 $85.56 543.91 K $4.00 B
04/03/2025 $92.34 $91.87 (-0.51%) $94.06 $90.73 489.40 K $4.20 B