Franklin Electric Co Inc (FELE) Historical Stock Data
104.83 ↓0.51 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELE is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 109.75 | 108.42 | ↓$1.33 (-1.21%) | 107.32 | 109.75 | 324.06K |
| 2024-11-06 | 107.88 | 110.03 | ↑$2.15 (1.99%) | 104.47 | 110.97 | 413.08K |
| 2024-11-05 | 98.59 | 100.80 | ↑$2.21 (2.24%) | 98.59 | 101.11 | 211.10K |
| 2024-11-04 | 97.60 | 98.93 | ↑$1.33 (1.36%) | 97.60 | 99.82 | 260.08K |
| 2024-11-01 | 96.08 | 97.50 | ↑$1.42 (1.48%) | 95.99 | 97.63 | 197.83K |
| 2024-10-31 | 95.85 | 95.71 | ↓$0.14 (-0.15%) | 95.57 | 97.29 | 250.09K |
| 2024-10-30 | 96.11 | 96.50 | ↑$0.39 (0.41%) | 96.04 | 97.99 | 175.65K |
| 2024-10-29 | 93.81 | 96.09 | ↑$2.28 (2.43%) | 91.67 | 98.51 | 267.03K |
| 2024-10-28 | 102.77 | 102.55 | ↓$0.22 (-0.21%) | 102.54 | 103.99 | 200.45K |
| 2024-10-25 | 102.80 | 101.60 | ↓$1.20 (-1.17%) | 101.29 | 102.81 | 88.29K |
| 2024-10-24 | 101.83 | 101.89 | ↑$0.06 (0.06%) | 101.21 | 102.54 | 103.78K |
| 2024-10-23 | 101.86 | 102.03 | ↑$0.17 (0.17%) | 101.23 | 102.52 | 87.57K |
| 2024-10-22 | 103.39 | 102.40 | ↓$0.99 (-0.96%) | 102.26 | 103.61 | 92.80K |
| 2024-10-21 | 104.71 | 103.75 | ↓$0.96 (-0.92%) | 103.40 | 104.75 | 399.44K |
| 2024-10-18 | 105.91 | 104.53 | ↓$1.38 (-1.30%) | 104.39 | 105.91 | 165.59K |
| 2024-10-17 | 106.21 | 105.55 | ↓$0.66 (-0.62%) | 104.91 | 106.34 | 86.31K |
| 2024-10-16 | 106.06 | 105.72 | ↓$0.34 (-0.32%) | 105.49 | 106.74 | 109.77K |
| 2024-10-15 | 106.23 | 105.18 | ↓$1.05 (-0.99%) | 104.88 | 106.83 | 123.78K |
| 2024-10-14 | 105.09 | 106.40 | ↑$1.31 (1.25%) | 104.82 | 106.58 | 74.03K |
| 2024-10-11 | 103.76 | 105.31 | ↑$1.55 (1.49%) | 103.19 | 105.50 | 108.36K |
| 2024-10-10 | 103.82 | 103.81 | ↓$0.01 (-0.01%) | 102.84 | 103.99 | 137.39K |
Create an account or log in to view more rows.
$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!!
$FELE Shorts are calling in all the favors