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

Last Price103.78

Change+0.15 (0.14%)

NASDAQ· Last Trade: Jul 13th, 10:05 AM EDT

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

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	101.54	104.82	101.54	103.63	276,797	103.63
7/09/2026	102.06	102.94	100.58	101.69	206,969	101.69
7/08/2026	102.25	103.88	100.59	101.26	205,088	101.26
7/07/2026	105.38	105.38	102.09	102.77	246,463	102.77
7/06/2026	104.71	105.69	104.06	105.38	264,107	105.38
7/02/2026	105.53	105.86	103.86	105.14	299,840	105.14
7/01/2026	107.15	107.16	105.11	105.28	213,360	105.28
6/30/2026	106.16	107.89	105.48	107.19	216,672	107.19
6/29/2026	106.67	107.01	105.35	105.49	371,720	105.49
6/26/2026	108.88	108.88	107.45	107.89	823,437	107.89
6/25/2026	105.54	109.32	105.52	108.88	262,872	108.88
6/24/2026	104.19	106.27	103.78	104.88	299,308	104.88
6/23/2026	103.93	104.91	102.42	103.63	251,659	103.63
6/22/2026	104.77	105.31	103.49	104.46	254,269	104.46
6/18/2026	104.82	105.92	103.33	104.20	1,030,340	104.20
6/17/2026	102.98	103.80	100.39	103.25	379,901	103.25
6/16/2026	104.28	105.50	103.06	103.53	239,308	103.53
6/15/2026	104.12	105.09	103.31	103.50	210,234	103.50
6/12/2026	104.17	104.17	102.04	103.56	184,122	103.56
6/11/2026	100.73	102.46	99.67	102.17	164,403	102.17
6/10/2026	101.91	103.08	99.61	99.63	299,646	99.63
6/09/2026	100.80	103.90	100.80	102.63	315,742	102.63
6/08/2026	99.08	100.80	98.38	100.09	297,182	100.09
6/05/2026	98.00	99.27	97.33	98.56	329,920	98.56
6/04/2026	99.60	99.87	97.95	98.08	210,799	98.08
6/03/2026	99.53	99.91	98.43	98.59	229,289	98.59
6/02/2026	97.44	100.22	97.27	99.97	290,234	99.97
6/01/2026	97.12	99.20	95.52	97.44	265,375	97.44
5/29/2026	98.82	99.56	98.10	98.38	271,371	98.38
5/28/2026	100.59	100.87	98.96	99.09	309,433	99.09
5/27/2026	100.79	102.00	100.55	101.16	365,812	101.16
5/26/2026	98.57	101.10	98.57	100.65	367,736	100.65
5/22/2026	96.82	98.50	96.38	98.28	202,238	98.28
5/21/2026	96.80	96.99	94.96	96.68	230,004	96.68
5/20/2026	95.63	97.28	94.96	97.10	291,098	97.10
5/19/2026	97.00	97.60	95.31	95.40	145,638	95.40
5/18/2026	96.49	97.61	95.99	97.39	204,834	97.39
5/15/2026	97.93	97.93	95.97	96.07	194,115	96.07
5/14/2026	97.99	98.83	97.70	98.30	185,032	98.30
5/13/2026	97.66	97.88	96.71	97.37	230,920	97.37
5/12/2026	99.49	99.49	97.31	97.83	173,976	97.83
5/11/2026	99.81	100.48	98.32	99.01	277,694	99.01
5/08/2026	99.94	100.74	98.16	99.34	221,707	99.34
5/07/2026	101.12	102.34	99.88	99.94	390,528	99.94
5/06/2026	101.42	101.58	100.09	100.98	175,862	100.70
5/05/2026	99.21	100.89	99.06	100.01	189,727	99.73
5/04/2026	98.83	100.42	98.28	98.89	350,847	98.62
5/01/2026	100.82	100.82	98.52	99.44	218,252	99.16
4/30/2026	101.50	101.73	98.61	100.19	379,279	99.91
4/29/2026	102.30	105.28	101.39	101.87	311,125	101.59
4/28/2026	103.89	104.99	97.59	103.05	576,995	102.76
4/27/2026	102.45	103.81	101.97	103.50	427,985	103.21
4/24/2026	101.26	102.26	100.59	101.94	1,000,978	101.66
4/23/2026	99.44	101.80	99.44	101.61	237,435	101.33
4/22/2026	101.34	101.69	98.16	98.91	415,570	98.64
4/21/2026	100.33	101.52	100.16	101.04	276,700	100.76
4/20/2026	101.10	101.39	99.60	100.72	346,560	100.44
4/17/2026	100.73	103.61	100.58	101.68	714,521	101.40
4/16/2026	99.63	100.97	98.69	99.12	246,208	98.85
4/15/2026	102.41	102.51	99.68	100.16	216,305	99.88
4/14/2026	103.10	103.70	102.04	103.10	171,882	102.81
4/13/2026	100.81	103.96	100.80	103.25	292,171	102.96