Franklin Electric Co., Inc. (FELE) Charts

$97.35

north_east
$1.59 (1.66%)
Day's range
$95.96
Day's range
$97.62

5 DAY PERFORMANCE

+4.25%

1 MONTH PERFORMANCE

-7.38%

3 MONTH PERFORMANCE

-7.44%

6 MONTH PERFORMANCE

-3.58%

YEAR-TO-DATE PERFORMANCE

-0.10%

1 YEAR PERFORMANCE

+4.10%

Franklin Electric Co., Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $96.00 $97.38 (1.44%) $97.62 $95.96 162,883 $4.45 B
01/13/2025 $92.23 $95.76 (3.83%) $96.19 $92.20 177,537 $4.38 B
01/10/2025 $93.43 $93.38 (-0.05%) $94.12 $92.88 194,201 $4.27 B
01/08/2025 $94.20 $95.00 (0.85%) $95.14 $93.09 123,700 $4.34 B
01/07/2025 $96.59 $94.90 (-1.75%) $97.55 $93.92 164,000 $4.34 B
01/06/2025 $96.46 $96.42 (-0.04%) $97.56 $95.97 146,241 $4.41 B
01/03/2025 $95.89 $96.40 (0.53%) $97.72 $95.04 132,800 $4.41 B
01/02/2025 $98.12 $95.88 (-2.28%) $98.12 $95.62 118,600 $4.38 B
12/31/2024 $98.07 $97.45 (-0.63%) $98.69 $97.24 95,410 $4.45 B
12/30/2024 $97.43 $97.28 (-0.15%) $98.16 $96.12 214,922 $4.45 B
12/27/2024 $98.59 $97.95 (-0.65%) $99.08 $97.26 106,422 $4.48 B
12/26/2024 $98.75 $99.05 (0.3%) $99.40 $98.05 94,511 $4.53 B
12/24/2024 $97.88 $98.90 (1.04%) $98.90 $97.42 36,800 $4.52 B
12/23/2024 $98.23 $97.85 (-0.39%) $98.75 $97.07 113,700 $4.47 B
12/20/2024 $97.55 $98.37 (0.84%) $99.92 $97.30 738,700 $4.50 B
12/19/2024 $99.79 $98.72 (-1.07%) $101.11 $98.59 167,586 $4.51 B
12/18/2024 $104.31 $99.31 (-4.79%) $104.31 $99.10 221,100 $4.54 B
12/17/2024 $104.38 $103.99 (-0.37%) $104.88 $103.71 144,500 $4.75 B
12/16/2024 $104.69 $105.09 (0.38%) $105.83 $104.51 222,243 $4.80 B
12/13/2024 $105.32 $105.11 (-0.2%) $105.68 $103.91 159,009 $4.80 B
12/12/2024 $107.04 $105.93 (-1.04%) $107.04 $105.73 94,200 $4.84 B
12/11/2024 $108.84 $107.36 (-1.36%) $109.97 $107.22 259,400 $4.91 B
12/10/2024 $107.66 $107.79 (0.12%) $108.37 $105.66 126,200 $4.93 B
12/09/2024 $106.67 $107.43 (0.71%) $108.00 $106.67 87,717 $4.91 B
12/06/2024 $107.46 $106.57 (-0.83%) $109.34 $106.20 89,720 $4.87 B
12/05/2024 $107.69 $106.97 (-0.67%) $108.30 $106.61 96,918 $4.89 B
12/04/2024 $107.40 $107.89 (0.46%) $108.74 $107.37 166,415 $4.93 B
12/03/2024 $108.67 $107.60 (-0.98%) $110.42 $106.62 170,939 $4.92 B
12/02/2024 $108.33 $108.36 (0.03%) $109.89 $106.82 194,314 $4.95 B
11/29/2024 $107.47 $108.30 (0.77%) $108.80 $107.03 197,200 $4.95 B
11/27/2024 $108.26 $107.17 (-1.01%) $110.25 $106.69 136,800 $4.90 B
11/26/2024 $109.70 $108.04 (-1.51%) $110.58 $107.83 154,400 $4.94 B
11/25/2024 $109.95 $110.40 (0.41%) $111.94 $109.95 307,100 $5.05 B
11/22/2024 $107.37 $109.06 (1.57%) $109.17 $106.90 135,046 $4.98 B
11/21/2024 $104.95 $106.64 (1.61%) $106.84 $104.89 123,000 $4.87 B
11/20/2024 $105.02 $104.83 (-0.18%) $105.33 $103.44 149,900 $4.79 B
11/19/2024 $104.76 $105.34 (0.55%) $105.86 $104.76 137,100 $4.81 B
11/18/2024 $106.20 $106.12 (-0.08%) $108.75 $105.47 92,700 $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