5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+4.10%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $96.00 | $97.38 (1.44%) | $97.62 | $95.96 | 162,883 | $4.45 B |
| 01/13/2025 | $92.23 | $95.76 (3.83%) | $96.19 | $92.20 | 177,537 | $4.38 B |
| 01/10/2025 | $93.43 | $93.38 (-0.05%) | $94.12 | $92.88 | 194,201 | $4.27 B |
| 01/08/2025 | $94.20 | $95.00 (0.85%) | $95.14 | $93.09 | 123,700 | $4.34 B |
| 01/07/2025 | $96.59 | $94.90 (-1.75%) | $97.55 | $93.92 | 164,000 | $4.34 B |
| 01/06/2025 | $96.46 | $96.42 (-0.04%) | $97.56 | $95.97 | 146,241 | $4.41 B |
| 01/03/2025 | $95.89 | $96.40 (0.53%) | $97.72 | $95.04 | 132,800 | $4.41 B |
| 01/02/2025 | $98.12 | $95.88 (-2.28%) | $98.12 | $95.62 | 118,600 | $4.38 B |
| 12/31/2024 | $98.07 | $97.45 (-0.63%) | $98.69 | $97.24 | 95,410 | $4.45 B |
| 12/30/2024 | $97.43 | $97.28 (-0.15%) | $98.16 | $96.12 | 214,922 | $4.45 B |
| 12/27/2024 | $98.59 | $97.95 (-0.65%) | $99.08 | $97.26 | 106,422 | $4.48 B |
| 12/26/2024 | $98.75 | $99.05 (0.3%) | $99.40 | $98.05 | 94,511 | $4.53 B |
| 12/24/2024 | $97.88 | $98.90 (1.04%) | $98.90 | $97.42 | 36,800 | $4.52 B |
| 12/23/2024 | $98.23 | $97.85 (-0.39%) | $98.75 | $97.07 | 113,700 | $4.47 B |
| 12/20/2024 | $97.55 | $98.37 (0.84%) | $99.92 | $97.30 | 738,700 | $4.50 B |
| 12/19/2024 | $99.79 | $98.72 (-1.07%) | $101.11 | $98.59 | 167,586 | $4.51 B |
| 12/18/2024 | $104.31 | $99.31 (-4.79%) | $104.31 | $99.10 | 221,100 | $4.54 B |
| 12/17/2024 | $104.38 | $103.99 (-0.37%) | $104.88 | $103.71 | 144,500 | $4.75 B |
| 12/16/2024 | $104.69 | $105.09 (0.38%) | $105.83 | $104.51 | 222,243 | $4.80 B |
| 12/13/2024 | $105.32 | $105.11 (-0.2%) | $105.68 | $103.91 | 159,009 | $4.80 B |
| 12/12/2024 | $107.04 | $105.93 (-1.04%) | $107.04 | $105.73 | 94,200 | $4.84 B |
| 12/11/2024 | $108.84 | $107.36 (-1.36%) | $109.97 | $107.22 | 259,400 | $4.91 B |
| 12/10/2024 | $107.66 | $107.79 (0.12%) | $108.37 | $105.66 | 126,200 | $4.93 B |
| 12/09/2024 | $106.67 | $107.43 (0.71%) | $108.00 | $106.67 | 87,717 | $4.91 B |
| 12/06/2024 | $107.46 | $106.57 (-0.83%) | $109.34 | $106.20 | 89,720 | $4.87 B |
| 12/05/2024 | $107.69 | $106.97 (-0.67%) | $108.30 | $106.61 | 96,918 | $4.89 B |
| 12/04/2024 | $107.40 | $107.89 (0.46%) | $108.74 | $107.37 | 166,415 | $4.93 B |
| 12/03/2024 | $108.67 | $107.60 (-0.98%) | $110.42 | $106.62 | 170,939 | $4.92 B |
| 12/02/2024 | $108.33 | $108.36 (0.03%) | $109.89 | $106.82 | 194,314 | $4.95 B |
| 11/29/2024 | $107.47 | $108.30 (0.77%) | $108.80 | $107.03 | 197,200 | $4.95 B |
| 11/27/2024 | $108.26 | $107.17 (-1.01%) | $110.25 | $106.69 | 136,800 | $4.90 B |
| 11/26/2024 | $109.70 | $108.04 (-1.51%) | $110.58 | $107.83 | 154,400 | $4.94 B |
| 11/25/2024 | $109.95 | $110.40 (0.41%) | $111.94 | $109.95 | 307,100 | $5.05 B |
| 11/22/2024 | $107.37 | $109.06 (1.57%) | $109.17 | $106.90 | 135,046 | $4.98 B |
| 11/21/2024 | $104.95 | $106.64 (1.61%) | $106.84 | $104.89 | 123,000 | $4.87 B |
| 11/20/2024 | $105.02 | $104.83 (-0.18%) | $105.33 | $103.44 | 149,900 | $4.79 B |
| 11/19/2024 | $104.76 | $105.34 (0.55%) | $105.86 | $104.76 | 137,100 | $4.81 B |
| 11/18/2024 | $106.20 | $106.12 (-0.08%) | $108.75 | $105.47 | 92,700 | $4.85 B |
| 11/15/2024 | $107.11 | $106.09 (-0.95%) | $107.23 | $105.59 | 105,242 | $4.85 B |
| 11/14/2024 | $109.33 | $106.70 (-2.41%) | $109.88 | $106.28 | 114,239 | $4.88 B |
| 11/13/2024 | $109.26 | $109.16 (-0.09%) | $110.11 | $108.61 | 152,400 | $4.99 B |
| 11/12/2024 | $109.71 | $108.81 (-0.82%) | $110.47 | $108.45 | 307,100 | $4.97 B |
| 11/11/2024 | $109.04 | $110.17 (1.04%) | $110.36 | $108.59 | 134,100 | $5.03 B |
| 11/08/2024 | $108.62 | $107.80 (-0.75%) | $108.80 | $107.19 | 227,645 | $4.97 B |
| 11/07/2024 | $109.75 | $108.42 (-1.21%) | $109.75 | $107.32 | 324,100 | $5.00 B |
| 11/06/2024 | $107.88 | $110.03 (1.99%) | $110.97 | $104.47 | 413,100 | $5.07 B |
| 11/05/2024 | $98.59 | $100.80 (2.24%) | $101.11 | $98.59 | 211,100 | $4.65 B |
| 11/04/2024 | $97.60 | $98.93 (1.36%) | $99.82 | $97.60 | 260,100 | $4.56 B |
| 11/01/2024 | $96.08 | $97.50 (1.48%) | $97.63 | $95.99 | 197,827 | $4.49 B |
| 10/31/2024 | $95.85 | $95.71 (-0.15%) | $97.29 | $95.57 | 250,100 | $4.41 B |
| 10/30/2024 | $96.11 | $96.50 (0.41%) | $97.99 | $96.04 | 175,646 | $4.45 B |
| 10/29/2024 | $93.81 | $96.09 (2.43%) | $98.51 | $91.67 | 267,029 | $4.43 B |
| 10/28/2024 | $102.77 | $102.55 (-0.21%) | $103.99 | $102.54 | 200,449 | $4.73 B |
| 10/25/2024 | $102.80 | $101.60 (-1.17%) | $102.81 | $101.29 | 88,300 | $4.68 B |
| 10/24/2024 | $101.83 | $101.89 (0.06%) | $102.54 | $101.21 | 103,800 | $4.70 B |
| 10/23/2024 | $101.86 | $102.03 (0.17%) | $102.52 | $101.23 | 87,600 | $4.70 B |
| 10/22/2024 | $103.39 | $102.40 (-0.96%) | $103.61 | $102.26 | 92,801 | $4.72 B |
| 10/21/2024 | $104.71 | $103.75 (-0.92%) | $104.75 | $103.40 | 399,440 | $4.78 B |
| 10/18/2024 | $105.91 | $104.53 (-1.3%) | $105.91 | $104.39 | 165,600 | $4.82 B |
| 10/17/2024 | $106.21 | $105.55 (-0.62%) | $106.34 | $104.91 | 86,314 | $4.87 B |
| 10/16/2024 | $106.06 | $105.72 (-0.32%) | $106.74 | $105.49 | 109,800 | $4.87 B |
| 10/15/2024 | $106.23 | $105.18 (-0.99%) | $106.83 | $104.88 | 123,800 | $4.85 B |