Franklin Electric Co Inc (FELE) Historical Stock Data
98.37 ↓0.35 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELE is down -0.35% a day on average. There have been 12 days where Franklin Electric Co Inc closed green and 18 days where FELE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 97.55 | 98.37 | ↑$0.82 (0.84%) | 97.30 | 99.92 | 738.66K |
| 2024-12-19 | 99.79 | 98.72 | ↓$1.07 (-1.07%) | 98.59 | 101.11 | 167.55K |
| 2024-12-18 | 104.31 | 99.31 | ↓$5.00 (-4.79%) | 99.10 | 104.31 | 221.05K |
| 2024-12-17 | 104.38 | 103.99 | ↓$0.39 (-0.37%) | 103.71 | 104.88 | 144.48K |
| 2024-12-16 | 104.69 | 105.09 | ↑$0.40 (0.38%) | 104.51 | 105.83 | 222.24K |
| 2024-12-13 | 105.32 | 105.11 | ↓$0.21 (-0.20%) | 103.91 | 105.68 | 159.01K |
| 2024-12-12 | 107.04 | 105.93 | ↓$1.11 (-1.04%) | 105.73 | 107.04 | 94.19K |
| 2024-12-11 | 108.84 | 107.36 | ↓$1.48 (-1.36%) | 107.22 | 109.97 | 259.36K |
| 2024-12-10 | 107.66 | 107.79 | ↑$0.13 (0.12%) | 105.66 | 108.37 | 126.19K |
| 2024-12-09 | 106.67 | 107.43 | ↑$0.76 (0.71%) | 106.67 | 108.00 | 87.72K |
| 2024-12-06 | 107.46 | 106.57 | ↓$0.89 (-0.83%) | 106.20 | 109.34 | 89.68K |
| 2024-12-05 | 107.69 | 106.97 | ↓$0.72 (-0.67%) | 106.61 | 108.30 | 96.92K |
| 2024-12-04 | 107.40 | 107.89 | ↑$0.49 (0.46%) | 107.37 | 108.74 | 166.42K |
| 2024-12-03 | 108.67 | 107.60 | ↓$1.07 (-0.98%) | 106.62 | 110.42 | 170.94K |
| 2024-12-02 | 108.33 | 108.36 | ↑$0.03 (0.03%) | 106.82 | 109.89 | 194.31K |
| 2024-11-29 | 107.47 | 108.30 | ↑$0.83 (0.77%) | 107.03 | 108.80 | 197.17K |
| 2024-11-27 | 108.26 | 107.17 | ↓$1.09 (-1.01%) | 106.69 | 110.25 | 136.76K |
| 2024-11-26 | 109.70 | 108.04 | ↓$1.66 (-1.51%) | 107.83 | 110.58 | 154.38K |
| 2024-11-25 | 109.95 | 110.40 | ↑$0.45 (0.41%) | 109.95 | 111.94 | 307.08K |
| 2024-11-22 | 107.37 | 109.06 | ↑$1.69 (1.57%) | 106.90 | 109.17 | 135.05K |
| 2024-11-21 | 104.95 | 106.64 | ↑$1.69 (1.61%) | 104.89 | 106.84 | 122.96K |
| 2024-11-20 | 105.02 | 104.83 | ↓$0.19 (-0.18%) | 103.44 | 105.33 | 149.86K |
| 2024-11-19 | 104.76 | 105.34 | ↑$0.58 (0.55%) | 104.76 | 105.86 | 137.07K |
| 2024-11-18 | 106.20 | 106.12 | ↓$0.08 (-0.08%) | 105.47 | 108.75 | 92.68K |
| 2024-11-15 | 107.11 | 106.09 | ↓$1.02 (-0.95%) | 105.59 | 107.23 | 105.24K |
| 2024-11-14 | 109.33 | 106.70 | ↓$2.63 (-2.41%) | 106.28 | 109.88 | 114.24K |
| 2024-11-13 | 109.26 | 109.16 | ↓$0.10 (-0.09%) | 108.61 | 110.11 | 152.38K |
| 2024-11-12 | 109.71 | 108.81 | ↓$0.90 (-0.82%) | 108.45 | 110.47 | 307.07K |
| 2024-11-11 | 109.04 | 110.17 | ↑$1.13 (1.04%) | 108.59 | 110.36 | 134.05K |
| 2024-11-08 | 108.62 | 107.80 | ↓$0.82 (-0.75%) | 107.19 | 108.80 | 227.65K |
Create an account or log in to view more rows.
$FELE Not another do nothing day
$FELE just fucking go already jeesh
$FELE lock and load
$FELE it can go lower
$FELE warming up
$FELE LFGGGGGG
$FELE Shorts talk the talk but cant walk the walk
$FELE Bullish AF ??
$FELE whats the news????
$FELE buy buy buy!!