5 DAY PERFORMANCE
-15.37%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
-2.96%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
-7.00%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $98.32 | $92.98 (-5.43%) | $99.24 | $91.71 | 1.09 M | $4.30 B |
| 02/13/2026 | $109.86 | $108.94 (-0.84%) | $110.40 | $108.81 | 454.30 K | $4.93 B |
| 02/12/2026 | $110.36 | $109.86 (-0.45%) | $111.53 | $109.41 | 405.92 K | $4.97 B |
| 02/11/2026 | $109.00 | $109.61 (0.56%) | $109.76 | $108.37 | 379.50 K | $4.96 B |
| 02/10/2026 | $107.43 | $108.39 (0.89%) | $109.11 | $107.31 | 532.90 K | $4.90 B |
| 02/09/2026 | $107.70 | $107.94 (0.22%) | $108.72 | $106.97 | 354.10 K | $4.88 B |
| 02/06/2026 | $105.34 | $107.55 (2.1%) | $108.03 | $105.34 | 347.10 K | $4.87 B |
| 02/05/2026 | $104.03 | $104.92 (0.86%) | $105.54 | $103.30 | 383.30 K | $4.75 B |
| 02/04/2026 | $103.41 | $104.36 (0.92%) | $105.10 | $102.91 | 392.74 K | $4.72 B |
| 02/03/2026 | $101.77 | $102.69 (0.9%) | $103.76 | $100.68 | 448.35 K | $4.65 B |
| 02/02/2026 | $99.74 | $102.07 (2.34%) | $102.40 | $98.92 | 475.70 K | $4.62 B |
| 01/30/2026 | $97.98 | $99.62 (1.67%) | $100.05 | $97.47 | 442.63 K | $4.51 B |
| 01/29/2026 | $98.58 | $98.63 (0.05%) | $99.20 | $97.87 | 408.41 K | $4.46 B |
| 01/28/2026 | $99.77 | $98.16 (-1.61%) | $99.77 | $97.77 | 444.63 K | $4.44 B |
| 01/27/2026 | $100.20 | $99.89 (-0.31%) | $100.79 | $98.80 | 674.11 K | $4.52 B |
| 01/26/2026 | $101.10 | $100.41 (-0.68%) | $101.32 | $100.06 | 290.44 K | $4.54 B |
| 01/23/2026 | $101.84 | $100.20 (-1.61%) | $101.84 | $99.64 | 246.90 K | $4.53 B |
| 01/22/2026 | $101.02 | $102.12 (1.09%) | $102.27 | $100.49 | 335.70 K | $4.62 B |
| 01/21/2026 | $98.66 | $100.52 (1.89%) | $101.14 | $98.45 | 264.80 K | $4.55 B |
| 01/20/2026 | $99.25 | $97.72 (-1.54%) | $99.44 | $94.88 | 438.22 K | $4.42 B |
| 01/16/2026 | $100.32 | $100.51 (0.19%) | $100.52 | $99.80 | 219.75 K | $4.55 B |
| 01/15/2026 | $99.49 | $100.45 (0.96%) | $100.64 | $98.00 | 357.30 K | $4.54 B |
| 01/14/2026 | $99.81 | $99.18 (-0.63%) | $100.01 | $98.50 | 244.42 K | $4.49 B |
| 01/13/2026 | $100.19 | $99.60 (-0.59%) | $100.94 | $97.88 | 229.23 K | $4.51 B |
| 01/12/2026 | $99.88 | $99.89 (0.01%) | $100.34 | $99.53 | 179.14 K | $4.52 B |
| 01/09/2026 | $100.90 | $99.93 (-0.96%) | $102.00 | $99.10 | 347.72 K | $4.52 B |
| 01/08/2026 | $97.78 | $100.49 (2.77%) | $100.73 | $97.55 | 261.42 K | $4.55 B |
| 01/07/2026 | $100.19 | $97.98 (-2.21%) | $100.19 | $97.23 | 184.20 K | $4.43 B |
| 01/06/2026 | $97.68 | $99.81 (2.18%) | $100.28 | $97.24 | 218.22 K | $4.52 B |
| 01/05/2026 | $96.63 | $97.83 (1.24%) | $99.10 | $96.63 | 158.30 K | $4.43 B |
| 01/02/2026 | $95.53 | $97.00 (1.54%) | $97.02 | $94.83 | 197.42 K | $4.39 B |
| 12/31/2025 | $96.98 | $95.53 (-1.5%) | $97.04 | $95.49 | 126.33 K | $4.32 B |
| 12/30/2025 | $97.74 | $97.19 (-0.56%) | $97.92 | $97.01 | 97.40 K | $4.40 B |
| 12/29/2025 | $99.38 | $97.81 (-1.58%) | $99.38 | $97.55 | 128.90 K | $4.42 B |
| 12/26/2025 | $99.21 | $99.21 (0%) | $99.57 | $98.36 | 148.80 K | $4.49 B |
| 12/24/2025 | $99.32 | $99.40 (0.08%) | $100.22 | $99.23 | 162.60 K | $4.50 B |
| 12/23/2025 | $97.96 | $99.58 (1.65%) | $99.91 | $97.96 | 265.60 K | $4.50 B |
| 12/22/2025 | $97.32 | $98.08 (0.78%) | $98.78 | $97.32 | 209.00 K | $4.44 B |
| 12/19/2025 | $97.95 | $97.32 (-0.64%) | $97.95 | $96.72 | 937.50 K | $4.40 B |
| 12/18/2025 | $97.50 | $97.72 (0.23%) | $98.11 | $96.98 | 259.40 K | $4.42 B |
| 12/17/2025 | $97.26 | $97.30 (0.04%) | $98.77 | $96.92 | 315.10 K | $4.40 B |
| 12/16/2025 | $98.00 | $97.50 (-0.51%) | $98.24 | $96.78 | 279.21 K | $4.41 B |
| 12/15/2025 | $96.12 | $97.76 (1.71%) | $97.83 | $95.99 | 253.72 K | $4.42 B |
| 12/12/2025 | $96.59 | $96.05 (-0.56%) | $97.21 | $95.87 | 331.00 K | $4.35 B |
| 12/11/2025 | $95.98 | $96.96 (1.02%) | $97.44 | $95.94 | 298.40 K | $4.39 B |
| 12/10/2025 | $92.55 | $95.50 (3.19%) | $96.21 | $92.26 | 275.40 K | $4.32 B |
| 12/09/2025 | $93.49 | $92.24 (-1.34%) | $94.05 | $92.20 | 134.70 K | $4.17 B |
| 12/08/2025 | $94.47 | $93.51 (-1.02%) | $94.88 | $93.06 | 134.34 K | $4.23 B |
| 12/05/2025 | $94.44 | $94.12 (-0.34%) | $95.00 | $93.94 | 249.42 K | $4.26 B |
| 12/04/2025 | $95.13 | $94.51 (-0.65%) | $96.14 | $94.29 | 144.50 K | $4.28 B |
| 12/03/2025 | $95.66 | $95.42 (-0.25%) | $98.18 | $95.24 | 209.80 K | $4.32 B |
| 12/02/2025 | $94.73 | $95.28 (0.58%) | $95.63 | $93.92 | 289.10 K | $4.31 B |
| 12/01/2025 | $94.43 | $94.20 (-0.24%) | $95.15 | $93.29 | 229.03 K | $4.26 B |
| 11/28/2025 | $95.97 | $95.15 (-0.85%) | $97.00 | $94.60 | 165.00 K | $4.30 B |
| 11/26/2025 | $94.91 | $96.16 (1.32%) | $96.77 | $94.76 | 929.82 K | $4.35 B |
| 11/25/2025 | $93.07 | $95.21 (2.3%) | $96.36 | $93.07 | 393.83 K | $4.31 B |
| 11/24/2025 | $92.69 | $92.56 (-0.14%) | $93.74 | $91.06 | 611.30 K | $4.19 B |
| 11/21/2025 | $91.13 | $93.05 (2.11%) | $94.05 | $91.13 | 182.90 K | $4.21 B |
| 11/20/2025 | $91.60 | $91.08 (-0.57%) | $92.41 | $90.54 | 167.60 K | $4.12 B |
| 11/19/2025 | $90.73 | $90.46 (-0.3%) | $91.77 | $90.26 | 156.30 K | $4.09 B |
| 11/18/2025 | $92.00 | $90.67 (-1.45%) | $92.08 | $89.56 | 296.04 K | $4.10 B |
| 11/17/2025 | $92.75 | $92.09 (-0.71%) | $93.19 | $91.72 | 160.13 K | $4.17 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.
