Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Electric Company (NQ: FELE )

105.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.824 4.847 4.707 4.735 137,855 -0.02(-0.50%)
Oct 30, 2002 4.740 4.802 4.706 4.759 49,665 +0.02(+0.43%)
Oct 29, 2002 4.727 4.770 4.686 4.739 101,186 +0.07(+1.43%)
Oct 28, 2002 4.692 4.701 4.665 4.672 42,238 +0.04(+0.91%)
Oct 25, 2002 4.628 4.632 4.551 4.630 139,247 +0.00(+0.07%)
Oct 24, 2002 4.715 4.769 4.627 4.627 31,098 -0.07(-1.51%)
Oct 23, 2002 4.627 4.706 4.622 4.698 65,910 +0.07(+1.53%)
Oct 22, 2002 4.631 4.651 4.600 4.627 161,063 -0.00(-0.09%)
Oct 21, 2002 4.738 4.785 4.562 4.631 292,420 -0.16(-3.37%)
Oct 18, 2002 4.847 4.847 4.641 4.792 73,801 -0.00(-0.09%)
Oct 17, 2002 4.934 4.934 4.697 4.797 65,910 -0.03(-0.60%)
Oct 16, 2002 5.180 5.186 4.826 4.826 70,552 -0.34(-6.65%)
Oct 15, 2002 4.771 5.223 4.771 5.170 195,410 +0.39(+8.11%)
Oct 14, 2002 4.566 4.782 4.566 4.782 54,306 +0.20(+4.47%)
Oct 11, 2002 4.630 4.673 4.487 4.577 106,292 +0.01(+0.24%)
Oct 10, 2002 4.476 4.567 4.433 4.566 68,231 +0.09(+1.90%)
Oct 09, 2002 4.627 4.809 4.481 4.481 65,910 -0.32(-6.66%)
Oct 08, 2002 4.897 4.909 4.600 4.801 103,043 -0.10(-1.96%)
Oct 07, 2002 4.772 4.966 4.772 4.897 44,559 +0.02(+0.49%)
Oct 04, 2002 4.913 4.946 4.858 4.873 77,050 -0.04(-0.80%)
Oct 03, 2002 4.822 4.912 4.794 4.912 39,917 +0.09(+1.83%)
Oct 02, 2002 4.719 4.824 4.715 4.824 20,887 +0.09(+1.89%)
Oct 01, 2002 4.561 4.740 4.546 4.734 61,733 +0.13(+2.81%)
Sep 30, 2002 4.823 4.828 4.530 4.605 71,480 -0.13(-2.71%)
Sep 27, 2002 4.879 4.954 4.733 4.733 34,347 -0.14(-2.79%)
Sep 26, 2002 4.543 4.895 4.543 4.869 63,125 +0.30(+6.65%)
Sep 25, 2002 4.648 4.648 4.542 4.565 201,444 +0.01(+0.19%)
Sep 24, 2002 4.551 4.634 4.551 4.557 116,039 -0.02(-0.54%)
Sep 23, 2002 4.654 4.674 4.521 4.581 36,631 -0.13(-2.79%)
Sep 20, 2002 4.739 4.955 4.675 4.713 127,977 -0.13(-2.78%)
Sep 19, 2002 4.953 4.975 4.821 4.847 90,510 -0.11(-2.14%)
Sep 18, 2002 5.036 5.036 4.874 4.953 26,921 -0.05(-1.00%)
Sep 17, 2002 4.901 5.007 4.901 5.004 51,985 +0.09(+1.75%)
Sep 16, 2002 4.901 4.918 4.837 4.918 19,411 +0.02(+0.33%)
Sep 13, 2002 4.726 4.901 4.724 4.901 95,152 +0.18(+3.72%)
Sep 12, 2002 4.842 4.842 4.725 4.726 40,381 -0.12(-2.51%)
Sep 11, 2002 4.902 4.955 4.831 4.847 48,736 -0.08(-1.64%)
Sep 10, 2002 5.093 5.163 4.846 4.928 93,760 -0.21(-4.17%)
Sep 09, 2002 5.121 5.254 5.097 5.143 29,242 -0.03(-0.54%)
Sep 06, 2002 5.369 5.369 5.136 5.171 63,125 -0.11(-2.02%)
Sep 05, 2002 5.438 5.493 5.264 5.277 113,718 -0.21(-3.85%)
Sep 04, 2002 5.310 5.488 5.255 5.488 65,910 +0.18(+3.37%)
Sep 03, 2002 5.074 5.311 5.064 5.310 67,437 +0.19(+3.77%)
Aug 30, 2002 5.059 5.163 5.059 5.117 40,845 +0.10(+1.93%)
Aug 29, 2002 4.991 5.065 4.991 5.020 42,702 +0.03(+0.58%)
Aug 28, 2002 4.853 5.011 4.853 4.991 96,545 +0.05(+0.96%)
Aug 27, 2002 5.170 5.171 4.874 4.943 49,665 -0.16(-3.17%)
Aug 26, 2002 5.061 5.171 4.966 5.105 1,995,883 +0.15(+3.04%)
Aug 23, 2002 5.036 5.036 4.902 4.954 19,958 -0.05(-1.05%)
Aug 22, 2002 4.919 5.010 4.911 5.007 26,921 +0.00(+0.00%)
Aug 21, 2002 5.032 5.063 4.901 5.007 64,518 +0.00(+0.04%)
Aug 20, 2002 5.239 5.239 5.005 5.005 13,924 -0.29(-5.53%)
Aug 16, 2002 5.115 5.352 5.115 5.298 19,336 +0.14(+2.69%)
Aug 15, 2002 5.090 5.241 5.063 5.159 30,634 -0.04(-0.75%)
Aug 14, 2002 5.111 5.216 5.058 5.198 14,388 +0.07(+1.45%)
Aug 13, 2002 5.317 5.361 5.122 5.123 1,670,971 -0.16(-2.96%)
Aug 12, 2002 5.219 5.317 5.129 5.279 25,746 +0.09(+1.81%)
Aug 07, 2002 5.144 5.187 4.988 5.186 19,494 +0.13(+2.53%)
Aug 06, 2002 4.901 5.058 4.883 5.058 28,313 +0.21(+4.33%)
Aug 05, 2002 5.343 5.343 4.794 4.847 5,709,154 -0.37(-7.04%)
Aug 02, 2002 5.332 5.332 5.171 5.215 52,449 -0.12(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.