-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
-2.58% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
-4.71% -
YEAR-TO-DATE PERFORMANCE
+0.41% -
1 YEAR PERFORMANCE
+5.23%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $96.26 | $97.16 (0.93%) | $97.70 | $96.16 | 154,364 | $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 |
| 08/16/2024 | $99.49 | $99.56 (0.07%) | $100.72 | $98.83 | 123,913 | $4.59 B |
| 08/15/2024 | $100.05 | $99.62 (-0.43%) | $100.77 | $99.10 | 97,600 | $4.59 B |
| 08/14/2024 | $98.80 | $97.84 (-0.97%) | $99.74 | $97.17 | 100,935 | $4.51 B |
| 08/13/2024 | $97.76 | $98.85 (1.11%) | $99.20 | $96.93 | 100,514 | $4.56 B |
| 08/12/2024 | $98.50 | $96.81 (-1.72%) | $98.78 | $96.21 | 78,239 | $4.46 B |
| 08/09/2024 | $98.05 | $98.65 (0.61%) | $98.88 | $97.19 | 131,203 | $4.55 B |
| 08/08/2024 | $97.28 | $98.34 (1.09%) | $98.40 | $96.59 | 149,112 | $4.53 B |
| 08/07/2024 | $98.11 | $95.96 (-2.19%) | $99.52 | $95.86 | 148,746 | $4.42 B |
| 08/06/2024 | $96.52 | $97.16 (0.66%) | $97.96 | $96.16 | 427,736 | $4.48 B |
| 08/05/2024 | $95.61 | $96.50 (0.93%) | $97.54 | $94.47 | 171,700 | $4.45 B |
| 08/02/2024 | $99.55 | $99.83 (0.28%) | $100.45 | $99.10 | 258,200 | $4.60 B |
| 08/01/2024 | $105.66 | $102.33 (-3.15%) | $106.17 | $101.17 | 189,834 | $4.72 B |
| 07/31/2024 | $106.50 | $106.62 (0.11%) | $108.39 | $104.58 | 371,537 | $4.92 B |
| 07/30/2024 | $105.42 | $105.93 (0.48%) | $106.57 | $104.50 | 154,700 | $4.88 B |
| 07/29/2024 | $106.23 | $104.64 (-1.5%) | $106.79 | $103.72 | 158,600 | $4.82 B |
| 07/26/2024 | $104.57 | $106.22 (1.58%) | $106.65 | $104.57 | 172,822 | $4.90 B |
| 07/25/2024 | $101.78 | $103.75 (1.94%) | $105.40 | $101.65 | 316,001 | $4.78 B |
| 07/24/2024 | $99.47 | $101.08 (1.62%) | $102.50 | $98.83 | 230,044 | $4.66 B |
| 07/23/2024 | $100.26 | $99.82 (-0.44%) | $101.56 | $97.17 | 309,600 | $4.60 B |
| 07/22/2024 | $102.91 | $104.29 (1.34%) | $104.51 | $101.92 | 181,725 | $4.81 B |
| 07/19/2024 | $103.81 | $102.51 (-1.25%) | $104.23 | $102.27 | 172,134 | $4.73 B |
| 07/18/2024 | $103.42 | $103.62 (0.19%) | $106.05 | $103.42 | 118,466 | $4.78 B |
| 07/17/2024 | $103.69 | $104.34 (0.63%) | $106.33 | $103.69 | 189,636 | $4.81 B |
| 07/16/2024 | $102.05 | $104.61 (2.51%) | $104.84 | $102.05 | 194,511 | $4.82 B |
| 07/15/2024 | $99.85 | $100.96 (1.11%) | $102.70 | $98.90 | 193,361 | $4.65 B |
| 07/12/2024 | $99.42 | $98.86 (-0.56%) | $99.82 | $98.41 | 144,115 | $4.56 B |
| 07/11/2024 | $97.83 | $98.15 (0.33%) | $99.15 | $96.98 | 164,428 | $4.52 B |
| 07/10/2024 | $93.94 | $95.88 (2.07%) | $96.08 | $93.94 | 113,295 | $4.42 B |
| 07/09/2024 | $94.48 | $93.65 (-0.88%) | $95.02 | $93.36 | 220,962 | $4.32 B |
| 07/08/2024 | $95.63 | $94.83 (-0.84%) | $96.16 | $94.72 | 138,051 | $4.37 B |
| 07/05/2024 | $94.87 | $94.94 (0.07%) | $95.49 | $94.08 | 131,431 | $4.38 B |
| 07/03/2024 | $95.50 | $95.29 (-0.22%) | $96.12 | $95.10 | 68,903 | $4.39 B |
| 07/02/2024 | $94.29 | $95.01 (0.76%) | $95.56 | $94.29 | 121,631 | $4.38 B |
| 07/01/2024 | $96.65 | $93.97 (-2.77%) | $96.65 | $93.75 | 189,910 | $4.33 B |
| 06/28/2024 | $97.17 | $96.32 (-0.87%) | $97.81 | $95.25 | 450,422 | $4.44 B |
| 06/27/2024 | $96.27 | $96.33 (0.06%) | $96.71 | $95.92 | 101,904 | $4.44 B |
| 06/26/2024 | $95.79 | $95.77 (-0.02%) | $96.67 | $95.47 | 148,338 | $4.41 B |
| 06/25/2024 | $97.38 | $96.24 (-1.17%) | $97.38 | $95.86 | 157,999 | $4.44 B |
| 06/24/2024 | $97.20 | $97.71 (0.52%) | $98.79 | $97.17 | 103,742 | $4.50 B |
| 06/21/2024 | $97.68 | $97.34 (-0.35%) | $97.68 | $96.38 | 452,258 | $4.49 B |
| 06/20/2024 | $96.89 | $97.22 (0.34%) | $98.19 | $96.89 | 87,906 | $4.48 B |
| 06/18/2024 | $96.57 | $97.02 (0.47%) | $97.84 | $96.54 | 115,095 | $4.47 B |
| 06/17/2024 | $95.84 | $96.72 (0.92%) | $97.14 | $95.47 | 115,645 | $4.46 B |