Franklin Electric Co., Inc. - Common Stock (FELE)

Last Price103.10

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 15th, 7:33 AM EDT

Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)

Date Range:

2026-01-15 - 2026-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2026	103.10	103.70	102.04	103.10	171,882	103.10
4/13/2026	100.81	103.96	100.80	103.25	292,171	103.25
4/10/2026	100.54	100.88	99.75	100.71	139,301	100.71
4/09/2026	98.63	100.88	98.63	100.54	161,682	100.54
4/08/2026	98.20	99.72	98.20	99.33	235,052	99.33
4/07/2026	93.93	95.89	93.41	95.56	306,115	95.56
4/06/2026	92.75	94.39	90.96	94.38	189,710	94.38
4/02/2026	92.50	94.31	91.34	93.19	239,356	93.19
4/01/2026	92.66	93.85	92.60	93.62	253,600	93.62
3/31/2026	90.92	92.84	89.71	92.17	344,817	92.17
3/30/2026	91.23	91.23	89.65	90.54	194,901	90.54
3/27/2026	91.48	91.82	90.20	90.45	160,589	90.45
3/26/2026	92.99	94.00	91.79	91.98	155,335	91.98
3/25/2026	94.14	94.54	92.74	93.42	188,869	93.42
3/24/2026	91.17	93.47	90.93	93.38	292,390	93.38
3/23/2026	92.71	93.25	91.91	92.14	274,547	92.14
3/20/2026	91.38	91.47	89.53	89.89	884,334	89.89
3/19/2026	90.45	91.84	89.76	91.36	260,901	91.36
3/18/2026	91.31	92.37	91.09	91.37	252,723	91.37
3/17/2026	92.17	92.58	90.56	91.93	179,290	91.93
3/16/2026	91.94	92.30	91.07	91.54	172,082	91.54
3/13/2026	92.16	93.55	90.00	90.91	234,535	90.91
3/12/2026	92.51	92.51	90.83	91.25	254,597	91.25
3/11/2026	93.97	94.84	92.88	93.62	241,982	93.62
3/10/2026	94.41	96.07	94.35	94.77	159,651	94.77
3/09/2026	93.89	95.60	91.89	95.29	367,874	95.29
3/06/2026	96.04	98.10	94.86	95.74	250,817	95.74
3/05/2026	100.25	101.04	97.27	98.22	244,341	98.22
3/04/2026	100.42	101.84	99.14	101.48	276,321	101.48
3/03/2026	97.37	100.70	97.20	100.12	497,665	100.12
3/02/2026	98.30	99.90	97.21	99.49	300,410	99.49
2/27/2026	99.39	100.06	96.61	99.62	592,214	99.62
2/26/2026	98.70	99.82	96.21	99.33	496,317	99.33
2/25/2026	98.94	100.19	97.92	98.61	424,262	98.61
2/24/2026	96.43	98.93	96.42	98.92	434,441	98.92
2/23/2026	95.11	95.73	94.68	95.32	466,456	95.32
2/20/2026	94.80	95.92	94.17	95.84	494,644	95.84
2/19/2026	91.16	95.11	90.69	94.71	652,832	94.71
2/18/2026	93.27	93.75	90.18	90.88	605,523	90.88
2/17/2026	98.32	99.24	91.71	92.98	1,180,679	92.98
2/13/2026	109.86	110.40	108.81	108.94	454,292	108.94
2/12/2026	110.36	111.53	109.41	109.86	405,920	109.86
2/11/2026	109.00	109.76	108.37	109.61	379,480	109.61
2/10/2026	107.43	109.11	107.31	108.39	532,855	108.39
2/09/2026	107.70	108.72	106.97	107.94	354,059	107.94
2/06/2026	105.34	108.03	105.34	107.51	347,056	107.51
2/05/2026	104.03	105.53	103.30	104.92	383,280	104.92
2/04/2026	103.41	105.10	103.41	104.36	392,742	104.36
2/03/2026	101.77	103.76	100.68	102.69	448,345	102.69
2/02/2026	99.74	102.40	98.92	102.07	475,664	102.07
1/30/2026	97.98	100.05	97.47	99.62	442,634	99.62
1/29/2026	98.58	99.19	97.87	98.63	408,410	98.63
1/28/2026	99.77	99.77	97.77	98.16	444,630	98.16
1/27/2026	100.20	100.79	98.80	99.89	674,107	99.89
1/26/2026	101.10	101.32	100.06	100.41	290,444	100.41
1/23/2026	101.84	101.84	99.64	100.20	246,863	100.20
1/22/2026	101.02	102.27	100.49	102.12	335,697	102.12
1/21/2026	98.66	101.14	98.44	100.52	264,797	100.52
1/20/2026	99.25	99.44	94.88	97.72	438,210	97.72
1/16/2026	100.32	100.52	99.80	100.51	219,745	100.51
1/15/2026	99.49	100.64	98.00	100.45	357,275	100.45