5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+7.51%
3 MONTH PERFORMANCE
+2.05%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
-6.66%
1 YEAR PERFORMANCE
-7.99%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $91.18 | $90.89 (-0.32%) | $91.76 | $90.49 | 134.94 K | $4.16 B |
| 07/11/2025 | $92.30 | $91.60 (-0.76%) | $92.96 | $91.10 | 139.70 K | $4.19 B |
| 07/10/2025 | $92.72 | $93.08 (0.39%) | $94.18 | $92.37 | 211.63 K | $4.25 B |
| 07/09/2025 | $92.27 | $92.60 (0.36%) | $92.89 | $91.01 | 150.80 K | $4.23 B |
| 07/08/2025 | $91.03 | $91.98 (1.04%) | $92.81 | $91.01 | 171.10 K | $4.20 B |
| 07/07/2025 | $92.53 | $91.33 (-1.3%) | $93.46 | $91.01 | 170.60 K | $4.17 B |
| 07/03/2025 | $93.41 | $92.99 (-0.45%) | $93.41 | $92.50 | 104.90 K | $4.25 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
