NasdaqGS - Nasdaq Real Time Price USD

Franklin Electric Co., Inc. (FELE)

Compare
105.11 -0.82 (-0.77%)
At close: December 13 at 4:00:02 PM EST
105.25 +0.14 (+0.13%)
Pre-Market: 7:22:58 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 105.32 105.68 103.91 105.11 105.11 159,000
Dec 12, 2024 107.04 107.04 105.73 105.93 105.93 94,200
Dec 11, 2024 108.84 109.97 107.22 107.36 107.36 259,400
Dec 10, 2024 107.66 108.37 105.66 107.79 107.79 126,200
Dec 9, 2024 106.67 108.00 106.67 107.43 107.43 87,700
Dec 6, 2024 107.46 109.34 106.20 106.57 106.57 89,700
Dec 5, 2024 107.69 108.30 106.61 106.97 106.97 96,900
Dec 4, 2024 107.40 108.74 107.37 107.89 107.89 166,400
Dec 3, 2024 108.67 110.42 106.62 107.60 107.60 170,900
Dec 2, 2024 108.33 109.89 106.82 108.36 108.36 194,300
Nov 29, 2024 107.47 108.80 107.03 108.30 108.30 197,200
Nov 27, 2024 108.26 110.25 106.69 107.17 107.17 136,800
Nov 26, 2024 109.70 110.58 107.83 108.04 108.04 154,400
Nov 25, 2024 109.95 111.94 109.95 110.40 110.40 307,100
Nov 22, 2024 107.37 109.17 106.90 109.06 109.06 135,000
Nov 21, 2024 104.95 106.84 104.89 106.64 106.64 123,000
Nov 20, 2024 105.02 105.33 103.44 104.83 104.83 149,900
Nov 19, 2024 104.76 105.86 104.76 105.34 105.34 137,100
Nov 18, 2024 106.20 108.75 105.47 106.12 106.12 92,700
Nov 15, 2024 107.11 107.23 105.59 106.09 106.09 105,200
Nov 14, 2024 109.33 109.88 106.28 106.70 106.70 114,200
Nov 13, 2024 109.26 110.11 108.61 109.16 109.16 152,400
Nov 12, 2024 109.71 110.47 108.45 108.81 108.81 307,100
Nov 11, 2024 109.04 110.36 108.59 110.17 110.17 134,100
Nov 8, 2024 108.62 108.80 107.19 107.80 107.80 227,600
Nov 7, 2024 0.25 Dividend
Nov 7, 2024 109.75 109.75 107.32 108.42 108.42 324,100
Nov 6, 2024 107.88 110.97 104.47 110.03 109.78 413,100
Nov 5, 2024 98.59 101.11 98.59 100.80 100.57 211,100
Nov 4, 2024 97.60 99.82 97.60 98.93 98.71 260,100
Nov 1, 2024 96.08 97.63 95.99 97.50 97.28 197,800
Oct 31, 2024 95.85 97.29 95.57 95.71 95.49 250,100
Oct 30, 2024 96.11 97.99 96.04 96.50 96.28 175,600
Oct 29, 2024 93.81 98.51 91.67 96.09 95.87 267,000
Oct 28, 2024 102.77 103.99 102.54 102.55 102.32 200,400
Oct 25, 2024 102.80 102.81 101.29 101.60 101.37 88,300
Oct 24, 2024 101.83 102.54 101.21 101.89 101.66 103,800
Oct 23, 2024 101.86 102.52 101.23 102.03 101.80 87,600
Oct 22, 2024 103.39 103.61 102.26 102.40 102.17 92,800
Oct 21, 2024 104.71 104.75 103.40 103.75 103.51 399,400
Oct 18, 2024 105.91 105.91 104.39 104.53 104.29 165,600
Oct 17, 2024 106.21 106.34 104.91 105.55 105.31 86,300
Oct 16, 2024 106.06 106.74 105.49 105.72 105.48 109,800
Oct 15, 2024 106.23 106.83 104.88 105.18 104.94 123,800
Oct 14, 2024 105.09 106.58 104.82 106.40 106.16 74,000
Oct 11, 2024 103.76 105.50 103.19 105.31 105.07 108,400
Oct 10, 2024 103.82 103.99 102.84 103.81 103.57 137,400
Oct 9, 2024 104.06 105.25 103.82 104.94 104.70 97,400
Oct 8, 2024 104.78 105.33 103.72 103.92 103.68 74,700
Oct 7, 2024 103.07 104.76 102.70 104.57 104.33 109,400
Oct 4, 2024 104.54 105.03 102.77 103.74 103.50 185,200
Oct 3, 2024 102.95 103.42 102.33 103.09 102.86 92,100
Oct 2, 2024 103.26 104.32 102.85 103.72 103.48 113,900
Oct 1, 2024 104.59 105.12 102.87 103.89 103.65 120,200
Sep 30, 2024 104.46 105.32 103.48 104.82 104.58 195,400
Sep 27, 2024 106.50 107.10 104.76 105.02 104.78 126,100
Sep 26, 2024 104.20 105.74 104.07 105.49 105.25 179,700
Sep 25, 2024 102.96 103.36 102.30 103.07 102.84 185,400
Sep 24, 2024 102.93 103.27 101.58 102.61 102.38 111,200
Sep 23, 2024 102.72 103.70 102.43 102.51 102.28 122,900
Sep 20, 2024 103.46 103.46 101.81 102.29 102.06 839,300
Sep 19, 2024 103.34 103.98 102.49 103.90 103.66 167,600
Sep 18, 2024 100.39 104.06 100.39 101.40 101.17 311,800
Sep 17, 2024 99.14 100.62 98.56 100.12 99.89 190,600
Sep 16, 2024 97.73 98.55 97.22 98.47 98.25 154,000
Sep 13, 2024 96.26 97.70 96.16 97.16 96.94 157,600
Sep 12, 2024 95.80 96.07 94.53 95.76 95.54 241,200
Sep 11, 2024 95.05 95.27 93.01 95.22 95.00 296,900
Sep 10, 2024 95.83 96.55 94.85 95.72 95.50 211,900
Sep 9, 2024 95.29 95.79 94.57 95.59 95.37 313,800
Sep 6, 2024 97.16 97.82 95.22 95.53 95.31 179,500
Sep 5, 2024 98.05 98.40 96.55 97.00 96.78 169,500
Sep 4, 2024 99.34 99.54 97.94 98.35 98.13 128,400
Sep 3, 2024 102.61 103.65 99.34 99.71 99.48 156,200
Aug 30, 2024 102.96 104.02 102.19 103.86 103.62 103,000
Aug 29, 2024 103.36 103.62 102.33 102.90 102.67 129,300
Aug 28, 2024 102.31 103.71 101.95 102.25 102.02 113,000
Aug 27, 2024 102.45 102.45 101.30 102.28 102.05 80,800
Aug 26, 2024 103.57 104.23 102.58 102.71 102.48 82,700
Aug 23, 2024 100.97 103.67 100.65 102.74 102.51 131,200
Aug 22, 2024 100.74 101.28 99.94 100.21 99.98 64,300
Aug 21, 2024 100.13 101.11 98.69 100.87 100.64 81,700
Aug 20, 2024 100.26 100.26 98.74 99.37 99.14 69,900
Aug 19, 2024 99.80 100.24 99.20 100.08 99.85 75,000
Aug 16, 2024 99.49 100.72 98.83 99.56 99.33 123,900
Aug 15, 2024 100.05 100.77 99.10 99.62 99.39 97,600
Aug 14, 2024 98.80 99.74 97.17 97.84 97.62 100,900
Aug 13, 2024 97.76 99.20 96.93 98.85 98.63 100,500
Aug 12, 2024 98.50 98.78 96.21 96.81 96.59 78,200
Aug 9, 2024 98.05 98.88 97.19 98.65 98.43 131,200
Aug 8, 2024 97.28 98.40 96.59 98.34 98.12 149,100
Aug 7, 2024 98.11 99.52 95.86 95.96 95.74 148,700
Aug 6, 2024 96.52 97.96 96.16 97.16 96.94 427,700
Aug 5, 2024 95.61 97.54 94.47 96.50 96.28 171,700
Aug 2, 2024 99.55 100.45 99.10 99.83 99.60 258,200
Aug 1, 2024 0.25 Dividend
Aug 1, 2024 105.66 106.17 101.17 102.33 102.10 189,800
Jul 31, 2024 106.50 108.39 104.58 106.62 106.13 371,500
Jul 30, 2024 105.42 106.57 104.50 105.93 105.44 154,700
Jul 29, 2024 106.23 106.79 103.72 104.64 104.16 158,600
Jul 26, 2024 104.57 106.65 104.57 106.22 105.73 172,800
Jul 25, 2024 101.78 105.40 101.65 103.75 103.27 316,000
Jul 24, 2024 99.47 102.50 98.83 101.08 100.61 230,000
Jul 23, 2024 100.26 101.56 97.17 99.82 99.36 309,600
Jul 22, 2024 102.91 104.51 101.92 104.29 103.81 181,700
Jul 19, 2024 103.81 104.23 102.27 102.51 102.04 172,100
Jul 18, 2024 103.42 106.05 103.42 103.62 103.14 118,500
Jul 17, 2024 103.69 106.33 103.69 104.34 103.86 189,600
Jul 16, 2024 102.05 104.84 102.05 104.61 104.13 194,500
Jul 15, 2024 99.85 102.70 98.90 100.96 100.49 193,400
Jul 12, 2024 99.42 99.82 98.41 98.86 98.40 144,100
Jul 11, 2024 97.83 99.15 96.98 98.15 97.70 164,400
Jul 10, 2024 93.94 96.08 93.94 95.88 95.44 113,300
Jul 9, 2024 94.48 95.02 93.36 93.65 93.22 221,000
Jul 8, 2024 95.63 96.16 94.72 94.83 94.39 138,100
Jul 5, 2024 94.87 95.49 94.08 94.94 94.50 131,400
Jul 3, 2024 95.50 96.12 95.10 95.29 94.85 68,900
Jul 2, 2024 94.29 95.56 94.29 95.01 94.57 121,600
Jul 1, 2024 96.65 96.65 93.75 93.97 93.54 189,900
Jun 28, 2024 97.17 97.81 95.25 96.32 95.88 450,400
Jun 27, 2024 96.27 96.71 95.92 96.33 95.89 101,800
Jun 26, 2024 95.79 96.67 95.47 95.77 95.33 148,300
Jun 25, 2024 97.38 97.38 95.86 96.24 95.80 158,000
Jun 24, 2024 97.20 98.79 97.17 97.71 97.26 103,700
Jun 21, 2024 97.68 97.68 96.38 97.34 96.89 452,300
Jun 20, 2024 96.89 98.19 96.89 97.22 96.77 87,900
Jun 18, 2024 96.57 97.84 96.54 97.02 96.57 115,100
Jun 17, 2024 95.84 97.14 95.47 96.72 96.27 115,600
Jun 14, 2024 96.09 97.01 94.90 96.10 95.66 214,300
Jun 13, 2024 97.69 97.69 96.24 97.35 96.90 121,200
Jun 12, 2024 97.71 99.08 97.69 98.18 97.73 116,500
Jun 11, 2024 95.69 95.93 94.19 95.73 95.29 142,000
Jun 10, 2024 95.40 96.05 94.58 95.94 95.50 159,000
Jun 7, 2024 96.74 97.18 96.19 96.40 95.96 121,300
Jun 6, 2024 98.67 98.85 96.78 97.11 96.66 208,600
Jun 5, 2024 97.59 99.45 97.57 99.06 98.60 163,500
Jun 4, 2024 98.12 98.82 97.46 97.52 97.07 182,800
Jun 3, 2024 100.39 100.39 97.60 97.87 97.42 102,300
May 31, 2024 98.13 99.68 98.13 99.48 99.02 171,200
May 30, 2024 96.94 97.76 96.60 97.64 97.19 125,500
May 29, 2024 96.97 97.07 96.09 96.21 95.77 127,300
May 28, 2024 98.45 99.11 97.79 98.03 97.58 231,000
May 24, 2024 98.13 98.13 97.32 97.95 97.50 137,800
May 23, 2024 98.94 98.94 97.15 97.54 97.09 156,400
May 22, 2024 98.71 99.85 98.71 99.04 98.58 106,000
May 21, 2024 99.46 99.75 98.84 99.29 98.83 91,600
May 20, 2024 99.75 100.55 99.49 99.56 99.10 114,100
May 17, 2024 100.73 100.73 99.73 99.95 99.49 95,900
May 16, 2024 101.80 102.22 100.11 100.36 99.90 182,800
May 15, 2024 102.05 102.29 101.28 101.67 101.20 202,300
May 14, 2024 102.65 102.65 101.11 101.70 101.23 175,000
May 13, 2024 102.99 103.57 101.90 101.92 101.45 173,900
May 10, 2024 102.08 102.61 101.74 102.27 101.80 179,500
May 9, 2024 101.61 102.49 101.41 102.07 101.60 175,100
May 8, 2024 100.29 101.45 100.29 101.24 100.77 120,800
May 7, 2024 99.76 101.24 99.76 100.78 100.32 315,100
May 6, 2024 99.13 100.20 99.13 99.94 99.48 133,100
May 3, 2024 100.05 100.05 98.25 98.90 98.44 185,700
May 2, 2024 98.50 99.07 97.54 98.72 98.26 189,900
May 1, 2024 0.25 Dividend
May 1, 2024 95.77 98.97 95.77 97.60 97.15 306,300
Apr 30, 2024 99.21 102.10 95.78 96.27 95.58 429,200
Apr 29, 2024 102.79 103.85 102.69 103.24 102.50 260,000
Apr 26, 2024 102.39 103.18 102.23 102.77 102.03 163,000
Apr 25, 2024 102.00 103.07 100.88 102.54 101.80 216,500
Apr 24, 2024 103.53 104.29 102.80 102.85 102.11 320,700
Apr 23, 2024 102.31 104.20 102.31 103.62 102.87 166,600
Apr 22, 2024 101.58 102.75 100.74 102.05 101.32 370,000
Apr 19, 2024 100.02 101.69 100.02 101.44 100.71 261,700
Apr 18, 2024 100.26 102.17 99.85 100.51 99.79 214,000
Apr 17, 2024 101.23 101.50 100.04 100.19 99.47 186,100
Apr 16, 2024 99.99 101.32 99.44 100.96 100.23 145,400
Apr 15, 2024 101.01 101.64 100.01 100.39 99.67 183,900
Apr 12, 2024 100.76 101.02 99.85 100.45 99.73 121,100
Apr 11, 2024 101.08 101.73 100.16 101.42 100.69 123,000
Apr 10, 2024 101.29 102.14 100.51 101.08 100.35 156,900
Apr 9, 2024 103.04 103.99 102.03 103.59 102.84 213,700
Apr 8, 2024 103.82 103.82 102.91 102.92 102.18 118,500
Apr 5, 2024 102.36 103.64 102.36 103.02 102.28 96,200
Apr 4, 2024 104.23 104.75 102.18 102.48 101.74 156,100
Apr 3, 2024 102.98 104.79 102.71 103.80 103.05 154,000
Apr 2, 2024 104.28 104.68 102.89 103.55 102.80 214,200
Apr 1, 2024 106.81 107.17 104.66 105.50 104.74 96,100
Mar 28, 2024 106.99 107.89 106.43 106.81 106.04 203,700
Mar 27, 2024 105.90 107.14 105.90 106.64 105.87 152,600
Mar 26, 2024 104.99 105.83 104.43 105.18 104.42 142,500
Mar 25, 2024 105.52 106.84 104.15 104.28 103.53 98,500
Mar 22, 2024 105.77 105.77 104.84 105.09 104.33 125,000
Mar 21, 2024 103.51 106.08 103.15 105.39 104.63 184,300
Mar 20, 2024 101.63 103.51 101.63 103.09 102.35 105,000
Mar 19, 2024 101.36 102.76 101.14 102.07 101.34 108,900
Mar 18, 2024 101.79 102.55 101.42 101.44 100.71 168,400
Mar 15, 2024 100.27 101.86 100.27 101.85 101.12 378,400
Mar 14, 2024 101.03 101.63 100.10 100.99 100.26 141,300
Mar 13, 2024 101.05 102.35 101.05 101.31 100.58 120,400
Mar 12, 2024 100.95 101.63 100.52 101.52 100.79 79,900
Mar 11, 2024 101.15 102.02 100.59 101.39 100.66 89,500
Mar 8, 2024 103.43 103.90 101.81 101.82 101.09 98,000
Mar 7, 2024 102.59 103.62 102.47 102.55 101.81 101,900
Mar 6, 2024 102.65 103.43 101.74 102.21 101.47 125,400
Mar 5, 2024 103.66 104.64 101.37 102.15 101.41 136,800
Mar 4, 2024 104.13 105.30 103.52 104.19 103.44 139,600
Mar 1, 2024 104.17 105.12 103.40 103.93 103.18 231,100
Feb 29, 2024 101.51 104.45 100.86 103.96 103.21 356,900
Feb 28, 2024 99.65 101.31 99.65 101.05 100.32 122,200
Feb 27, 2024 100.13 101.56 99.42 100.37 99.65 161,600
Feb 26, 2024 99.73 100.50 99.52 100.03 99.31 160,000
Feb 23, 2024 99.52 100.51 98.72 100.48 99.76 138,500
Feb 22, 2024 97.82 98.43 96.97 98.37 97.66 185,600
Feb 21, 2024 99.30 100.06 97.84 98.07 97.36 247,400
Feb 20, 2024 99.47 99.50 98.03 99.12 98.41 790,800
Feb 16, 2024 100.02 101.00 99.75 100.28 99.56 236,500
Feb 15, 2024 98.90 100.32 98.62 100.28 99.56 176,000
Feb 14, 2024 96.81 98.24 96.07 98.01 97.30 195,700
Feb 13, 2024 96.27 98.71 93.63 95.59 94.90 304,200
Feb 12, 2024 99.54 100.96 99.40 99.99 99.27 218,300
Feb 9, 2024 97.72 99.52 97.64 99.48 98.76 121,500
Feb 8, 2024 96.61 97.80 96.29 97.72 97.02 112,900
Feb 7, 2024 96.26 97.45 95.81 96.61 95.91 177,500
Feb 6, 2024 94.92 96.56 94.73 96.06 95.37 348,700
Feb 5, 2024 95.56 95.56 94.54 94.92 94.24 119,100
Feb 2, 2024 95.41 96.97 95.41 96.51 95.82 103,800
Feb 1, 2024 95.18 96.60 95.07 96.48 95.79 182,700
Jan 31, 2024 0.25 Dividend
Jan 31, 2024 96.73 96.94 94.22 94.26 93.58 281,500
Jan 30, 2024 96.17 97.53 96.17 96.98 96.03 132,800
Jan 29, 2024 95.56 96.85 95.38 96.81 95.87 112,100
Jan 26, 2024 96.85 97.05 95.78 95.86 94.92 73,200
Jan 25, 2024 96.61 96.73 95.48 96.32 95.38 245,800
Jan 24, 2024 97.85 97.85 95.03 95.37 94.44 117,700
Jan 23, 2024 97.56 97.56 96.03 96.87 95.92 131,900
Jan 22, 2024 95.10 97.00 95.00 96.52 95.58 233,400
Jan 19, 2024 94.46 94.78 93.31 94.57 93.65 333,900
Jan 18, 2024 93.28 94.19 92.98 94.09 93.17 169,500
Jan 17, 2024 92.69 93.98 92.60 92.71 91.81 192,000
Jan 16, 2024 93.03 94.26 92.48 93.74 92.83 213,500
Jan 12, 2024 93.90 93.98 92.98 93.52 92.61 147,600
Jan 11, 2024 92.40 93.12 91.49 92.65 91.75 115,000
Jan 10, 2024 92.21 93.12 92.21 93.00 92.09 98,600
Jan 9, 2024 92.25 92.62 91.45 92.42 91.52 132,700
Jan 8, 2024 92.87 93.48 92.37 93.37 92.46 85,600
Jan 5, 2024 92.66 93.45 92.44 92.71 91.81 187,500
Jan 4, 2024 93.39 93.93 93.02 93.45 92.54 234,200
Jan 3, 2024 95.03 95.14 93.00 93.00 92.09 129,900
Jan 2, 2024 96.07 96.77 94.55 95.02 94.09 199,500
Dec 29, 2023 97.45 97.97 96.41 96.65 95.71 88,600
Dec 28, 2023 97.06 97.63 96.76 97.42 96.47 104,300
Dec 27, 2023 97.87 97.99 97.32 97.51 96.56 99,900
Dec 26, 2023 97.23 97.77 96.55 97.58 96.63 75,000
Dec 22, 2023 96.60 97.42 96.48 96.74 95.80 82,100
Dec 21, 2023 96.26 96.45 94.99 95.87 94.93 128,500
Dec 20, 2023 95.99 97.49 95.25 95.42 94.49 155,800
Dec 19, 2023 95.39 96.45 95.39 96.03 95.09 144,400
Dec 18, 2023 95.94 95.94 94.54 94.65 93.73 222,600
Dec 15, 2023 97.25 97.25 95.42 95.93 94.99 475,100
Dec 14, 2023 95.10 97.42 94.93 96.93 95.98 223,600

Related Tickers

WTS Watts Water Technologies, Inc.
217.91
-1.11%
 
GRC The Gorman-Rupp Company
40.55
-1.93%
 
NPO Enpro Inc.
189.31
-0.76%
 
TNC Tennant Company
84.05
-0.08%
 
GGG Graco Inc.
87.93
-0.81%
 
GTES Gates Industrial Corporation plc
21.99
-0.68%
 
DCI Donaldson Company, Inc.
72.14
-0.69%
 
HI Hillenbrand, Inc.
32.14
-2.58%
 
JBT John Bean Technologies Corporation
122.87
-3.27%
 
KAI Kadant Inc.
369.94
-3.18%