Franklin Electric Co Inc (FELE) Historical Stock Data
86.92 ↓0.75 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELE is up 0.29% a day on average. There have been 15 days where Franklin Electric Co Inc closed green and 15 days where FELE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 87.66 | 86.92 | ↓$0.74 (-0.84%) | 86.45 | 88.38 | 163.46K |
| 2025-05-08 | 86.36 | 87.67 | ↑$1.31 (1.52%) | 86.36 | 88.67 | 169.79K |
| 2025-05-07 | 87.73 | 86.08 | ↓$1.65 (-1.88%) | 85.53 | 87.88 | 254.56K |
| 2025-05-06 | 86.62 | 86.57 | ↓$0.05 (-0.06%) | 86.01 | 87.22 | 207.38K |
| 2025-05-05 | 87.40 | 87.68 | ↑$0.28 (0.32%) | 87.40 | 88.93 | 233.72K |
| 2025-05-02 | 86.57 | 88.35 | ↑$1.78 (2.06%) | 86.57 | 88.46 | 208.98K |
| 2025-05-01 | 84.63 | 85.35 | ↑$0.72 (0.85%) | 84.25 | 85.97 | 337.40K |
| 2025-04-30 | 84.66 | 84.96 | ↑$0.30 (0.35%) | 82.28 | 85.44 | 454.51K |
| 2025-04-29 | 81.00 | 84.78 | ↑$3.78 (4.67%) | 78.87 | 86.18 | 636.03K |
| 2025-04-28 | 89.11 | 88.65 | ↓$0.46 (-0.52%) | 88.01 | 89.92 | 199.06K |
| 2025-04-25 | 88.75 | 89.17 | ↑$0.42 (0.47%) | 88.29 | 89.32 | 132.71K |
| 2025-04-24 | 88.47 | 89.36 | ↑$0.89 (1.01%) | 87.68 | 89.56 | 187.49K |
| 2025-04-23 | 88.98 | 87.89 | ↓$1.09 (-1.22%) | 87.42 | 90.66 | 390.70K |
| 2025-04-22 | 85.71 | 86.85 | ↑$1.14 (1.33%) | 84.78 | 87.58 | 574.77K |
| 2025-04-21 | 85.81 | 84.56 | ↓$1.25 (-1.46%) | 83.63 | 85.90 | 211.73K |
| 2025-04-17 | 87.01 | 86.61 | ↓$0.40 (-0.46%) | 86.28 | 87.52 | 257.43K |
| 2025-04-16 | 88.87 | 87.19 | ↓$1.68 (-1.89%) | 86.32 | 89.47 | 279.46K |
| 2025-04-15 | 89.23 | 88.91 | ↓$0.32 (-0.36%) | 88.77 | 90.84 | 221.47K |
| 2025-04-14 | 90.54 | 89.13 | ↓$1.41 (-1.56%) | 88.01 | 90.70 | 226.52K |
| 2025-04-11 | 88.83 | 89.38 | ↑$0.55 (0.62%) | 87.27 | 90.35 | 230.53K |
| 2025-04-10 | 88.16 | 88.56 | ↑$0.40 (0.45%) | 86.11 | 89.38 | 572.40K |
| 2025-04-09 | 83.13 | 90.92 | ↑$7.79 (9.37%) | 82.69 | 92.02 | 431.74K |
| 2025-04-08 | 87.81 | 84.21 | ↓$3.60 (-4.10%) | 83.24 | 89.32 | 309.58K |
| 2025-04-07 | 85.30 | 85.51 | ↑$0.21 (0.25%) | 83.31 | 89.86 | 453.42K |
| 2025-04-04 | 88.02 | 87.44 | ↓$0.58 (-0.66%) | 85.56 | 89.36 | 543.91K |
| 2025-04-03 | 92.34 | 91.87 | ↓$0.47 (-0.51%) | 90.73 | 94.06 | 489.36K |
| 2025-04-02 | 93.93 | 95.87 | ↑$1.94 (2.07%) | 93.93 | 96.09 | 168.82K |
| 2025-04-01 | 93.67 | 95.11 | ↑$1.44 (1.54%) | 93.43 | 95.88 | 207.53K |
| 2025-03-31 | 93.93 | 93.88 | ↓$0.05 (-0.05%) | 92.82 | 94.50 | 284.59K |
| 2025-03-28 | 97.03 | 94.60 | ↓$2.43 (-2.50%) | 94.18 | 98.59 | 211.90K |
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!!