UK markets closed

Franklin Electric Co., Inc. (FELE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.77+0.23 (+0.22%)
At close: 04:00PM EDT
102.77 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024102.39103.18102.23102.77102.77144,400
25 Apr 2024102.00103.07100.88102.54102.54216,500
24 Apr 2024103.53104.29102.80102.85102.85320,700
23 Apr 2024102.31104.20102.31103.62103.62166,600
22 Apr 2024101.58102.75100.74102.05102.05370,000
19 Apr 2024100.02101.69100.02101.44101.44261,700
18 Apr 2024100.26102.1799.85100.51100.51214,000
17 Apr 2024101.23101.50100.04100.19100.19186,100
16 Apr 202499.99101.3299.44100.96100.96145,400
15 Apr 2024101.01101.64100.01100.39100.39183,900
12 Apr 2024100.76101.0299.85100.45100.45121,100
11 Apr 2024101.08101.73100.16101.42101.42123,000
10 Apr 2024101.29102.14100.51101.08101.08156,900
09 Apr 2024103.04103.99102.03103.59103.59213,700
08 Apr 2024103.82103.82102.91102.92102.92118,500
05 Apr 2024102.36103.64102.36103.02103.0296,200
04 Apr 2024104.23104.75102.18102.48102.48156,100
03 Apr 2024102.98104.79102.71103.80103.80154,000
02 Apr 2024104.28104.68102.89103.55103.55214,200
01 Apr 2024106.81107.17104.66105.50105.5096,100
28 Mar 2024106.99107.89106.43106.81106.81203,700
27 Mar 2024105.90107.14105.90106.64106.64152,600
26 Mar 2024104.99105.83104.43105.18105.18142,500
25 Mar 2024105.52106.84104.15104.28104.2898,500
22 Mar 2024105.77105.77104.84105.09105.09125,000
21 Mar 2024103.51106.08103.15105.39105.39184,300
20 Mar 2024101.63103.51101.63103.09103.09105,000
19 Mar 2024101.36102.76101.14102.07102.07108,900
18 Mar 2024101.79102.55101.42101.44101.44168,400
15 Mar 2024100.27101.86100.27101.85101.85378,400
14 Mar 2024101.03101.63100.10100.99100.99141,300
13 Mar 2024101.05102.35101.05101.31101.31120,400
12 Mar 2024100.95101.63100.52101.52101.5279,900
11 Mar 2024101.15102.02100.59101.39101.3989,500
08 Mar 2024103.43103.90101.81101.82101.8298,000
07 Mar 2024102.59103.62102.47102.55102.55101,900
06 Mar 2024102.65103.43101.74102.21102.21125,400
05 Mar 2024103.66104.64101.37102.15102.15136,800
04 Mar 2024104.13105.30103.52104.19104.19139,600
01 Mar 2024104.17105.12103.40103.93103.93231,100
29 Feb 2024101.51104.45100.86103.96103.96356,900
28 Feb 202499.65101.3199.65101.05101.05122,200
27 Feb 2024100.13101.5699.42100.37100.37161,600
26 Feb 202499.73100.5099.52100.03100.03160,000
23 Feb 202499.52100.5198.72100.48100.48138,500
22 Feb 202497.8298.4396.9798.3798.37185,600
21 Feb 202499.30100.0697.8498.0798.07247,400
20 Feb 202499.4799.5098.0399.1299.12790,800
16 Feb 2024100.02101.0099.75100.28100.28236,500
15 Feb 202498.90100.3298.62100.28100.28176,000
14 Feb 202496.8198.2496.0798.0198.01195,700
13 Feb 202496.2798.7193.6395.5995.59304,200
12 Feb 202499.54100.9699.4099.9999.99218,300
09 Feb 202497.7299.5297.6499.4899.48121,500
08 Feb 202496.6197.8096.2997.7297.72112,900
07 Feb 202496.2697.4595.8196.6196.61177,500
06 Feb 202494.9296.5694.7396.0696.06348,700
05 Feb 202495.5695.5694.5494.9294.92119,100
02 Feb 202495.4196.9795.4196.5196.51103,800
01 Feb 202495.1896.6095.0796.4896.48182,700
31 Jan 202496.7396.9494.2294.2694.26281,500
31 Jan 20240.25 Dividend
30 Jan 202496.1797.5396.1796.9896.73132,800
29 Jan 202495.5696.8595.3896.8196.56112,100
26 Jan 202496.8597.0595.7895.8695.6173,200
25 Jan 202496.6196.7395.4896.3296.07245,800
24 Jan 202497.8597.8595.0395.3795.12117,700
23 Jan 202497.5697.5696.0396.8796.62131,900
22 Jan 202495.1097.0095.0096.5296.27233,400
19 Jan 202494.4694.7893.3194.5794.33333,900
18 Jan 202493.2894.1992.9894.0993.85169,500
17 Jan 202492.6993.9892.6092.7192.47192,000
16 Jan 202493.0394.2692.4893.7493.50213,500
12 Jan 202493.9093.9892.9893.5293.28147,600
11 Jan 202492.4093.1291.4992.6592.41115,000
10 Jan 202492.2193.1292.2193.0092.7698,600
09 Jan 202492.2592.6291.4592.4292.18132,700
08 Jan 202492.8793.4892.3793.3793.1385,600
05 Jan 202492.6693.4592.4492.7192.47187,500
04 Jan 202493.3993.9393.0293.4593.21234,200
03 Jan 202495.0395.1493.0093.0092.76129,900
02 Jan 202496.0796.7794.5595.0294.78199,500
29 Dec 202397.4597.9796.4196.6596.4088,600
28 Dec 202397.0697.6396.7697.4297.17104,300
27 Dec 202397.8797.9997.3297.5197.2699,900
26 Dec 202397.2397.7796.5597.5897.3375,000
22 Dec 202396.6097.4296.4896.7496.4982,100
21 Dec 202396.2696.4594.9995.8795.62128,500
20 Dec 202395.9997.4995.2595.4295.17155,800
19 Dec 202395.3996.4595.3996.0395.78144,400
18 Dec 202395.9495.9494.5494.6594.41222,600
15 Dec 202397.2597.2595.4295.9395.68475,100
14 Dec 202395.1097.4294.9396.9396.68223,600
13 Dec 202391.5694.2990.7993.8293.58184,600
12 Dec 202392.6692.6691.5391.7591.51109,300
11 Dec 202392.1992.7091.3192.4092.16119,000
08 Dec 202391.9592.8291.5692.0591.81117,600
07 Dec 202391.4692.2591.0391.9591.71164,600
06 Dec 202390.6592.0489.9191.6091.36172,000
05 Dec 202391.1991.3290.0690.4690.23136,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...