Franklin Electric Co. Inc... (FELE)
NASDAQ: FELE
· Real-Time Price · USD
96.32
0.01 (0.01%)
At close: Oct 03, 2025, 3:59 PM
96.32
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
FELE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 96.42 | 97.40 | 96.11 | 96.32 | 96.32 | 0.01% | 213,381 |
| Oct 2, 2025 | 94.98 | 96.33 | 94.79 | 96.31 | 96.31 | 1.08% | 137,951 |
| Oct 1, 2025 | 94.66 | 95.67 | 94.11 | 95.28 | 95.28 | 0.08% | 161,200 |
| Sep 30, 2025 | 94.25 | 95.24 | 93.59 | 95.20 | 95.20 | 1.07% | 176,743 |
| Sep 29, 2025 | 95.38 | 95.38 | 91.26 | 94.19 | 94.19 | -0.96% | 270,500 |
| Sep 26, 2025 | 93.98 | 95.29 | 93.78 | 95.10 | 95.10 | 1.28% | 170,709 |
| Sep 25, 2025 | 93.50 | 94.25 | 92.94 | 93.90 | 93.90 | 0.23% | 259,400 |
| Sep 24, 2025 | 94.98 | 95.32 | 93.33 | 93.68 | 93.68 | -1.38% | 272,945 |
| Sep 23, 2025 | 95.83 | 97.00 | 94.64 | 94.99 | 94.99 | -0.51% | 168,010 |
| Sep 22, 2025 | 95.29 | 95.89 | 94.91 | 95.48 | 95.48 | 0.16% | 169,400 |
| Sep 19, 2025 | 95.97 | 95.97 | 94.62 | 95.33 | 95.33 | -0.87% | 938,522 |
| Sep 18, 2025 | 95.19 | 96.40 | 94.82 | 96.17 | 96.17 | 1.86% | 194,500 |
| Sep 17, 2025 | 95.05 | 96.55 | 93.83 | 94.41 | 94.41 | -0.41% | 214,600 |
| Sep 16, 2025 | 94.16 | 95.08 | 93.69 | 94.80 | 94.80 | 0.24% | 248,732 |
| Sep 15, 2025 | 95.23 | 95.62 | 94.32 | 94.57 | 94.57 | -0.06% | 243,536 |
| Sep 12, 2025 | 96.50 | 96.50 | 94.55 | 94.63 | 94.63 | -2.30% | 142,000 |
| Sep 11, 2025 | 94.26 | 96.99 | 94.26 | 96.86 | 96.86 | 2.48% | 159,126 |
| Sep 10, 2025 | 94.40 | 95.51 | 94.13 | 94.52 | 94.52 | -0.16% | 152,500 |
| Sep 9, 2025 | 97.57 | 97.57 | 91.81 | 94.67 | 94.67 | -3.01% | 189,100 |
| Sep 8, 2025 | 97.99 | 98.22 | 96.58 | 97.61 | 97.61 | 0.01% | 187,032 |
Page 1 of 136