tiprankstipranks
Franklin Electric Co. (DE:FE4)
FRANKFURT:FE4
Germany Market
FE4
Franklin Electric Co
RESEARCH TOOLSreports
Want to see DE:FE4 full AI Analyst Report?

Franklin Electric Co (FE4) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 14, 2026
82.00
82.00
82.00
82.00
82.00
0.00%
0
0.00
May 13, 2026
82.00
82.00
82.00
82.00
82.00
-0.61%
0
0.00
May 12, 2026
82.50
82.50
82.50
82.50
82.50
-0.60%
0
0.00
May 11, 2026
83.00
83.00
83.00
83.00
83.00
-1.19%
0
0.00
May 08, 2026
84.00
84.00
84.00
84.00
84.00
0.00%
0
0.00
May 07, 2026
84.00
84.00
84.00
84.00
84.00
+0.28%
0
0.00
May 06, 2026
84.00
84.00
84.00
84.00
83.76
+0.60%
0
0.00
May 05, 2026
83.50
83.50
83.50
83.50
83.26
0.00%
0
0.00
May 04, 2026
83.50
83.50
83.50
83.50
83.26
-2.34%
0
0.00
May 01, 2026
85.50
85.50
85.50
85.50
85.26
0.00%
0
0.00
Apr 30, 2026
85.50
85.50
85.50
85.50
85.26
-1.16%
0
0.00
Apr 29, 2026
86.50
86.50
86.50
86.50
86.26
-0.57%
0
0.00
Apr 28, 2026
87.00
87.00
87.00
87.00
86.75
+1.75%
0
0.00
Apr 27, 2026
85.50
85.50
85.50
85.50
85.26
0.00%
0
0.00
Apr 24, 2026
85.50
85.50
85.50
85.50
85.26
+3.64%
0
0.00
Apr 23, 2026
82.50
82.50
82.50
82.50
82.27
-2.94%
0
0.00
Apr 22, 2026
85.00
85.00
85.00
85.00
84.76
+1.19%
0
0.00
Apr 21, 2026
84.00
84.00
84.00
84.00
83.76
-0.59%
0
0.00
Apr 20, 2026
84.50
84.50
84.50
84.50
84.26
+2.42%
0
0.00
Apr 17, 2026
82.50
82.50
82.50
82.50
82.27
-1.20%
0
0.00
Apr 16, 2026
83.50
83.50
83.50
83.50
83.26
-2.91%
0
0.00
Apr 15, 2026
86.00
86.00
86.00
86.00
85.76
0.00%
0
0.00
Apr 14, 2026
86.00
86.00
86.00
86.00
85.76
+2.38%
0
0.00
Apr 13, 2026
84.00
84.00
84.00
84.00
83.76
0.00%
0
0.00
Apr 10, 2026
84.00
84.00
84.00
84.00
83.76
+0.60%
0
0.00
Apr 09, 2026
83.50
83.50
83.50
83.50
83.26
+1.83%
0
0.00
Apr 08, 2026
82.00
82.00
82.00
82.00
81.77
+2.50%
0
0.00
Apr 07, 2026
80.00
80.00
80.00
80.00
79.77
+1.27%
0
0.00
Apr 06, 2026
79.00
79.00
79.00
79.00
78.78
0.00%
0
0.00
Apr 03, 2026
79.00
79.00
79.00
79.00
78.78
0.00%
0
0.00
Apr 02, 2026
79.00
79.00
79.00
79.00
78.78
+0.64%
0
0.00
Apr 01, 2026
78.50
78.50
78.50
78.50
78.28
+0.64%
0
0.00
Mar 31, 2026
78.00
78.00
78.00
78.00
77.78
+1.30%
0
0.00
Mar 30, 2026
77.00
77.00
77.00
77.00
76.78
-1.91%
0
0.00
Mar 27, 2026
78.50
78.50
78.50
78.50
78.28
-0.63%
0
0.00
Mar 26, 2026
79.00
79.00
79.00
79.00
78.78
-0.63%
0
0.00
Mar 25, 2026
79.50
79.50
79.50
79.50
79.27
+1.92%
0
0.00
Mar 24, 2026
78.00
78.00
78.00
78.00
77.78
+2.63%
0
0.00
Mar 23, 2026
76.00
76.00
76.00
76.00
75.78
-1.94%
0
0.00
Mar 20, 2026
77.50
77.50
77.50
77.50
77.28
-0.64%
0
0.00
Mar 19, 2026
78.00
78.00
78.00
78.00
77.78
-7.14%
0
0.00
Mar 18, 2026
78.50
84.00
78.50
84.00
83.76
+7.69%
9
3.48
Mar 17, 2026
78.00
78.00
78.00
78.00
77.78
+2.63%
0
0.00
Mar 16, 2026
76.00
76.00
76.00
76.00
75.78
-2.56%
0
0.00
Mar 13, 2026
78.00
78.00
78.00
78.00
77.78
-1.27%
0
0.00
Mar 12, 2026
79.00
79.00
79.00
79.00
78.78
-1.25%
0
0.00
Mar 11, 2026
80.00
80.00
80.00
80.00
79.77
-3.03%
0
0.00
Mar 10, 2026
80.50
82.50
80.50
82.50
82.27
+2.48%
4
0.85
Mar 09, 2026
80.50
80.50
80.50
80.50
80.27
-3.01%
0
0.00
Mar 06, 2026
83.00
83.00
83.00
83.00
82.77
-3.49%
0
0.00
Rows:
50