5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
-10.97%
6 MONTH PERFORMANCE
-9.38%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-10.67%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $86.57 | $88.35 (2.06%) | $88.46 | $86.57 | 192.28 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 |
| 04/02/2025 | $93.93 | $95.87 (2.07%) | $96.09 | $93.93 | 168.82 K | $4.38 B |
| 04/01/2025 | $93.67 | $95.11 (1.54%) | $95.88 | $93.43 | 207.53 K | $4.35 B |
| 03/31/2025 | $93.93 | $93.88 (-0.05%) | $94.50 | $92.82 | 284.60 K | $4.29 B |
| 03/28/2025 | $97.03 | $94.60 (-2.5%) | $98.59 | $94.18 | 211.90 K | $4.32 B |
| 03/27/2025 | $98.09 | $97.20 (-0.91%) | $98.34 | $96.78 | 178.10 K | $4.44 B |
| 03/26/2025 | $98.13 | $97.97 (-0.16%) | $99.50 | $97.69 | 179.02 K | $4.48 B |
| 03/25/2025 | $97.80 | $97.83 (0.03%) | $98.51 | $97.08 | 212.90 K | $4.47 B |
| 03/24/2025 | $97.16 | $97.91 (0.77%) | $98.89 | $95.75 | 267.02 K | $4.47 B |
| 03/21/2025 | $96.83 | $95.56 (-1.31%) | $97.26 | $94.97 | 1.77 M | $4.37 B |
| 03/20/2025 | $98.84 | $98.01 (-0.84%) | $99.76 | $97.88 | 261.00 K | $4.48 B |
| 03/19/2025 | $99.07 | $99.57 (0.5%) | $100.85 | $98.43 | 221.01 K | $4.55 B |
| 03/18/2025 | $99.35 | $99.14 (-0.21%) | $100.65 | $98.55 | 281.30 K | $4.53 B |
| 03/17/2025 | $100.28 | $100.28 (0%) | $102.47 | $100.07 | 356.50 K | $4.58 B |
| 03/14/2025 | $99.21 | $100.08 (0.88%) | $100.25 | $98.74 | 142.10 K | $4.57 B |
| 03/13/2025 | $99.73 | $98.23 (-1.5%) | $100.78 | $97.78 | 182.30 K | $4.49 B |
| 03/12/2025 | $101.04 | $99.70 (-1.33%) | $101.67 | $99.01 | 232.22 K | $4.56 B |
| 03/11/2025 | $100.52 | $100.78 (0.26%) | $101.23 | $98.26 | 262.90 K | $4.61 B |
| 03/10/2025 | $102.32 | $100.50 (-1.78%) | $103.34 | $98.50 | 278.40 K | $4.59 B |
| 03/07/2025 | $100.92 | $102.75 (1.81%) | $102.76 | $100.29 | 248.75 K | $4.70 B |
| 03/06/2025 | $100.00 | $101.00 (1%) | $101.50 | $99.98 | 162.00 K | $4.62 B |
| 03/05/2025 | $98.78 | $100.95 (2.2%) | $101.16 | $98.78 | 216.80 K | $4.61 B |
| 03/04/2025 | $100.23 | $98.68 (-1.55%) | $100.73 | $98.23 | 250.13 K | $4.51 B |
| 03/03/2025 | $102.27 | $100.87 (-1.37%) | $103.08 | $100.70 | 209.80 K | $4.61 B |
| 02/28/2025 | $101.39 | $102.15 (0.75%) | $102.24 | $100.96 | 304.20 K | $4.67 B |
| 02/27/2025 | $102.25 | $101.23 (-1%) | $102.36 | $101.01 | 203.60 K | $4.63 B |
| 02/26/2025 | $103.35 | $102.35 (-0.97%) | $105.00 | $102.21 | 244.12 K | $4.68 B |
| 02/25/2025 | $103.42 | $103.98 (0.54%) | $104.79 | $102.79 | 241.71 K | $4.75 B |
| 02/24/2025 | $104.99 | $103.81 (-1.12%) | $105.98 | $103.70 | 262.42 K | $4.74 B |
| 02/21/2025 | $106.88 | $104.24 (-2.47%) | $106.88 | $103.71 | 233.61 K | $4.76 B |
| 02/20/2025 | $105.39 | $106.00 (0.58%) | $106.63 | $104.03 | 357.22 K | $4.84 B |
| 02/19/2025 | $104.55 | $106.03 (1.42%) | $107.04 | $104.55 | 312.30 K | $4.85 B |
| 02/18/2025 | $104.22 | $106.01 (1.72%) | $108.08 | $102.54 | 373.00 K | $4.84 B |
| 02/14/2025 | $102.00 | $99.98 (-1.98%) | $102.00 | $99.35 | 311.40 K | $4.57 B |
| 02/13/2025 | $100.66 | $100.86 (0.2%) | $101.18 | $100.25 | 137.70 K | $4.61 B |
| 02/12/2025 | $100.24 | $99.84 (-0.4%) | $100.55 | $99.74 | 114.21 K | $4.56 B |
| 02/11/2025 | $100.56 | $101.50 (0.93%) | $101.54 | $100.28 | 174.60 K | $4.64 B |
| 02/10/2025 | $100.46 | $101.46 (1%) | $101.60 | $99.74 | 171.34 K | $4.64 B |
| 02/07/2025 | $100.69 | $100.09 (-0.6%) | $100.89 | $99.02 | 197.10 K | $4.57 B |
| 02/06/2025 | $100.94 | $100.69 (-0.25%) | $101.28 | $99.79 | 178.72 K | $4.60 B |
| 02/05/2025 | $99.83 | $100.81 (0.98%) | $101.13 | $99.46 | 113.81 K | $4.61 B |
| 02/04/2025 | $98.86 | $99.78 (0.93%) | $100.03 | $98.86 | 144.25 K | $4.56 B |
| 02/03/2025 | $100.90 | $99.24 (-1.65%) | $101.33 | $97.13 | 186.38 K | $4.54 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.
