Franklin Electric Co. (FELE)
NASDAQ:FELE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
92.50
94.32
91.34
93.19
93.19
-0.46%
239,355
0.69
Apr 01, 2026
92.66
93.85
92.60
93.62
93.62
+1.57%
253,600
0.73
Mar 31, 2026
90.92
92.85
89.71
92.17
92.17
+1.80%
344,816
1.01
Mar 30, 2026
91.23
91.23
89.65
90.54
90.54
+0.10%
194,901
0.57
Mar 27, 2026
91.48
91.82
90.20
90.45
90.45
-1.66%
160,588
0.47
Mar 26, 2026
92.99
94.00
91.79
91.98
91.98
-1.54%
155,334
0.46
Mar 25, 2026
94.14
94.54
92.74
93.42
93.42
+0.04%
188,868
0.56
Mar 24, 2026
91.17
93.47
90.93
93.38
93.38
+1.35%
292,340
0.88
Mar 23, 2026
92.71
93.25
91.91
92.14
92.14
+2.50%
274,546
0.83
Mar 20, 2026
91.38
91.47
89.54
89.89
89.89
-1.61%
869,748
2.70
Mar 19, 2026
90.45
91.84
89.76
91.36
91.36
-0.01%
258,985
0.81
Mar 18, 2026
91.31
92.37
91.09
91.37
91.37
-0.61%
252,723
0.76
Mar 17, 2026
92.17
92.58
90.56
91.93
91.93
+0.43%
179,290
0.54
Mar 16, 2026
91.94
92.30
91.07
91.54
91.54
+0.69%
172,081
0.51
Mar 13, 2026
92.16
93.55
90.00
90.91
90.91
-0.37%
234,534
0.70
Mar 12, 2026
92.51
92.51
90.83
91.25
91.25
-2.53%
254,597
0.76
Mar 11, 2026
93.97
94.85
92.88
93.62
93.62
-1.21%
241,981
0.72
Mar 10, 2026
94.41
96.07
94.35
94.77
94.77
-0.55%
159,650
0.47
Mar 09, 2026
93.89
95.60
91.89
95.29
95.29
-0.47%
367,874
1.09
Mar 06, 2026
96.04
98.10
94.86
95.74
95.74
-2.52%
250,816
0.75
Mar 05, 2026
100.25
101.04
97.27
98.22
98.22
-3.21%
244,340
0.73
Mar 04, 2026
100.42
101.84
99.14
101.48
101.48
+1.36%
276,321
0.83
Mar 03, 2026
97.37
100.70
97.20
100.12
100.12
+0.63%
497,663
1.51
Mar 02, 2026
98.30
99.90
97.21
99.49
99.49
-0.13%
300,409
0.92
Feb 27, 2026
99.39
100.06
96.62
99.62
99.62
+0.29%
592,214
1.84
Feb 26, 2026
98.70
99.82
96.21
99.33
99.33
+0.73%
496,318
1.56
Feb 25, 2026
98.94
100.20
97.92
98.61
98.61
-0.31%
424,276
1.35
Feb 24, 2026
96.43
98.93
96.42
98.92
98.92
+3.78%
434,439
1.41
Feb 23, 2026
95.11
95.73
94.68
95.32
95.32
-0.54%
466,455
1.48
Feb 20, 2026
94.80
95.92
94.17
95.84
95.84
+1.19%
494,644
1.58
Feb 19, 2026
91.16
95.11
90.70
94.71
94.71
+4.21%
652,832
2.09
Feb 18, 2026
93.27
93.75
90.18
90.88
90.88
-2.26%
605,578
1.98
Feb 17, 2026
98.32
99.24
91.71
92.98
92.98
-14.65%
1,180,686
4.08
Feb 16, 2026
109.86
110.40
108.81
108.94
108.94
0.00%
0
0.00
Feb 13, 2026
109.86
110.40
108.81
108.94
108.94
-0.84%
454,291
1.57
Feb 12, 2026
110.36
111.53
109.41
109.86
109.86
+0.23%
405,920
1.42
Feb 11, 2026
109.00
109.76
108.37
109.61
109.61
+1.55%
379,480
1.35
Feb 10, 2026
107.43
109.11
107.31
108.39
108.39
+0.42%
532,855
1.93
Feb 09, 2026
107.70
108.72
106.97
107.94
107.94
+0.36%
354,059
1.29
Feb 06, 2026
105.34
108.03
105.34
107.55
107.55
+2.51%
347,056
1.28
Feb 05, 2026
104.03
105.54
103.30
104.92
104.92
+0.81%
383,280
1.44
Feb 04, 2026
103.41
105.10
102.91
104.36
104.08
+1.63%
392,742
1.49
Feb 03, 2026
101.77
103.76
100.68
102.69
102.41
+0.61%
448,345
1.73
Feb 02, 2026
99.74
102.40
98.92
102.07
101.80
+2.46%
475,664
1.87
Jan 30, 2026
97.98
100.05
97.47
99.62
99.35
+1.00%
442,634
1.77
Jan 29, 2026
98.58
99.20
97.87
98.63
98.37
+0.48%
408,410
1.65
Jan 28, 2026
99.77
99.77
97.77
98.16
97.90
-1.73%
444,630
1.82
Jan 27, 2026
100.20
100.79
98.80
99.89
99.62
-0.52%
674,107
2.83
Jan 26, 2026
101.10
101.32
100.06
100.41
100.14
+0.21%
290,444
1.17
Jan 23, 2026
101.84
101.84
99.64
100.20
99.93
-1.88%
246,863
0.97
Rows: