5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+7.46%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
+9.25%
YEAR-TO-DATE PERFORMANCE
+5.19%
1 YEAR PERFORMANCE
+5.78%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $97.78 | $100.53 (2.81%) | $100.65 | $97.55 | 56.63 K | $4.52 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 |
| 11/14/2025 | $93.38 | $93.11 (-0.29%) | $95.70 | $91.80 | 120.84 K | $4.21 B |
| 11/13/2025 | $94.85 | $93.67 (-1.24%) | $95.62 | $93.02 | 190.32 K | $4.24 B |
| 11/12/2025 | $94.90 | $95.21 (0.33%) | $96.59 | $94.54 | 252.84 K | $4.31 B |
| 11/11/2025 | $94.70 | $94.95 (0.26%) | $95.98 | $94.65 | 94.10 K | $4.30 B |
| 11/10/2025 | $95.40 | $94.57 (-0.87%) | $95.76 | $94.31 | 118.40 K | $4.28 B |
| 11/07/2025 | $95.07 | $94.87 (-0.21%) | $95.38 | $93.69 | 175.00 K | $4.29 B |
| 11/06/2025 | $95.24 | $95.15 (-0.09%) | $96.08 | $94.60 | 175.55 K | $4.30 B |
| 11/05/2025 | $95.25 | $95.71 (0.48%) | $96.02 | $94.04 | 187.80 K | $4.33 B |
| 11/04/2025 | $92.58 | $93.63 (1.13%) | $93.91 | $92.58 | 171.50 K | $4.24 B |
| 11/03/2025 | $94.91 | $93.15 (-1.85%) | $94.91 | $92.74 | 258.65 K | $4.21 B |
| 10/31/2025 | $95.30 | $94.77 (-0.56%) | $95.70 | $94.23 | 296.54 K | $4.29 B |
| 10/30/2025 | $95.23 | $95.60 (0.39%) | $98.47 | $95.18 | 270.54 K | $4.32 B |
| 10/29/2025 | $95.15 | $95.28 (0.14%) | $97.69 | $93.82 | 873.20 K | $4.31 B |
| 10/28/2025 | $95.45 | $95.26 (-0.2%) | $96.83 | $90.00 | 682.60 K | $4.31 B |
| 10/27/2025 | $98.74 | $98.50 (-0.24%) | $99.60 | $98.10 | 228.10 K | $4.46 B |
| 10/24/2025 | $100.00 | $98.76 (-1.24%) | $100.00 | $98.60 | 163.20 K | $4.51 B |
| 10/23/2025 | $102.76 | $99.27 (-3.4%) | $102.76 | $98.03 | 196.50 K | $4.54 B |
| 10/22/2025 | $98.87 | $98.26 (-0.62%) | $99.05 | $97.59 | 152.00 K | $4.49 B |
| 10/21/2025 | $97.83 | $98.80 (0.99%) | $99.46 | $94.75 | 209.31 K | $4.52 B |
| 10/20/2025 | $97.75 | $98.14 (0.4%) | $98.33 | $97.24 | 136.70 K | $4.48 B |
| 10/17/2025 | $96.05 | $97.30 (1.3%) | $97.51 | $96.05 | 209.20 K | $4.45 B |
| 10/16/2025 | $96.07 | $96.30 (0.24%) | $96.42 | $95.15 | 204.13 K | $4.40 B |
| 10/15/2025 | $94.40 | $95.81 (1.49%) | $96.16 | $94.12 | 228.03 K | $4.38 B |
| 10/14/2025 | $91.79 | $93.91 (2.31%) | $94.01 | $91.79 | 159.30 K | $4.29 B |
| 10/13/2025 | $92.63 | $92.84 (0.23%) | $93.50 | $92.49 | 164.40 K | $4.24 B |
| 10/10/2025 | $93.19 | $91.76 (-1.53%) | $94.11 | $91.53 | 159.50 K | $4.19 B |
| 10/09/2025 | $94.52 | $93.19 (-1.41%) | $94.64 | $92.88 | 105.20 K | $4.26 B |
| 10/08/2025 | $94.01 | $94.70 (0.73%) | $94.81 | $93.31 | 112.80 K | $4.33 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.
