Franklin Electric Co Inc (FELE) Historical Stock Data
95.87 ↑0.76 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELE is down -0.20% a day on average. There have been 14 days where Franklin Electric Co Inc closed green and 16 days where FELE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 98.09 | 97.20 | ↓$0.89 (-0.91%) | 96.78 | 98.34 | 178.06K |
| 2025-03-26 | 98.13 | 97.97 | ↓$0.16 (-0.16%) | 97.69 | 99.50 | 179.02K |
| 2025-03-25 | 97.80 | 97.83 | ↑$0.03 (0.03%) | 97.08 | 98.51 | 212.87K |
| 2025-03-24 | 97.16 | 97.91 | ↑$0.75 (0.77%) | 95.75 | 98.89 | 267.02K |
| 2025-03-21 | 96.83 | 95.56 | ↓$1.27 (-1.31%) | 94.97 | 97.26 | 1.77M |
| 2025-03-20 | 98.84 | 98.01 | ↓$0.83 (-0.84%) | 97.88 | 99.76 | 260.96K |
| 2025-03-19 | 99.07 | 99.57 | ↑$0.50 (0.50%) | 98.43 | 100.85 | 221.01K |
| 2025-03-18 | 99.35 | 99.14 | ↓$0.21 (-0.21%) | 98.55 | 100.65 | 281.30K |
| 2025-03-17 | 100.28 | 100.28 | ↑$0.00 (0.00%) | 100.07 | 102.47 | 356.47K |
| 2025-03-14 | 99.21 | 100.08 | ↑$0.87 (0.88%) | 98.74 | 100.25 | 142.05K |
| 2025-03-13 | 99.73 | 98.23 | ↓$1.50 (-1.50%) | 97.78 | 100.78 | 182.27K |
| 2025-03-12 | 101.04 | 99.70 | ↓$1.34 (-1.33%) | 99.01 | 101.67 | 232.22K |
| 2025-03-11 | 100.52 | 100.78 | ↑$0.26 (0.26%) | 98.26 | 101.23 | 262.88K |
| 2025-03-10 | 102.32 | 100.50 | ↓$1.82 (-1.78%) | 98.50 | 103.34 | 278.39K |
| 2025-03-07 | 100.92 | 102.75 | ↑$1.83 (1.81%) | 100.29 | 102.76 | 248.75K |
| 2025-03-06 | 100.00 | 101.00 | ↑$1.00 (1.00%) | 99.98 | 101.50 | 161.96K |
| 2025-03-05 | 98.78 | 100.95 | ↑$2.17 (2.20%) | 98.78 | 101.16 | 216.77K |
| 2025-03-04 | 100.23 | 98.68 | ↓$1.55 (-1.55%) | 98.23 | 100.73 | 250.13K |
| 2025-03-03 | 102.27 | 100.87 | ↓$1.40 (-1.37%) | 100.70 | 103.08 | 209.79K |
| 2025-02-28 | 101.39 | 102.15 | ↑$0.76 (0.75%) | 100.96 | 102.24 | 304.18K |
| 2025-02-27 | 102.25 | 101.23 | ↓$1.02 (-1.00%) | 101.01 | 102.36 | 203.58K |
| 2025-02-26 | 103.35 | 102.35 | ↓$1.00 (-0.97%) | 102.21 | 105.00 | 244.12K |
| 2025-02-25 | 103.42 | 103.98 | ↑$0.56 (0.54%) | 102.79 | 104.79 | 241.71K |
| 2025-02-24 | 104.99 | 103.81 | ↓$1.18 (-1.12%) | 103.70 | 105.98 | 262.42K |
| 2025-02-21 | 106.88 | 104.24 | ↓$2.64 (-2.47%) | 103.71 | 106.88 | 233.61K |
| 2025-02-20 | 105.39 | 106.00 | ↑$0.61 (0.58%) | 104.03 | 106.63 | 357.22K |
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!!