NASDAQ : FELE
Franklin Electric Co., Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 95.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Franklin Electric Co., Inc. (FELE) closed at 100.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 98.79 | 101.94 | 98.79 | 100.3 | 332,637 | +5.16% |
| 2026-10-30 | 96.23 | 98.505 | 95.25 | 95.38 | 347,086 | -1.41% |
| 2026-10-29 | 97.46 | 99.365 | 96.32 | 96.74 | 548,822 | +0.09% |
| 2026-10-28 | 99.18 | 103.055 | 93.5 | 96.65 | 658,710 | -1.45% |
| 2026-10-27 | 98.92 | 99.35 | 97.655 | 98.07 | 310,672 | -0.55% |
| 2026-10-26 | 99.17 | 100.07 | 98.515 | 98.61 | 287,028 | +0.25% |
| 2026-10-23 | 98.27 | 99.045 | 98.08 | 98.36 | 157,325 | -0.86% |
| 2026-10-22 | 100.48 | 100.95 | 97.615 | 99.21 | 233,588 | -2.01% |
| 2026-10-21 | 100.99 | 101.485 | 100.49 | 101.24 | 182,181 | +1.05% |
| 2026-10-20 | 99.33 | 100.8 | 98.98 | 100.19 | 143,040 | +0.76% |
| 2026-10-19 | 100.36 | 102.36 | 99.07 | 99.43 | 259,747 | -0.73% |
| 2026-10-16 | 100.7 | 101.785 | 99.585 | 100.16 | 216,973 | -0.53% |
| 2026-10-15 | 100.44 | 102.365 | 99.985 | 100.69 | 298,398 | +0.83% |
| 2026-10-14 | 97.98 | 99.99 | 97.775 | 99.86 | 260,666 | +0.84% |
| 2026-10-13 | 98.55 | 99.24 | 97.59 | 99.03 | 188,040 | +0.65% |
| 2026-10-12 | 97.88 | 98.975 | 97.37 | 98.39 | 178,128 | +0.69% |
| 2026-10-09 | 97.02 | 98.88 | 96.571 | 97.72 | 308,814 | +0.88% |
| 2026-10-08 | 97.17 | 97.54 | 96.16 | 96.87 | 469,923 | -0.74% |
| 2026-10-07 | 98 | 98.196 | 96.54 | 97.59 | 406,779 | -1.67% |
| 2026-10-06 | 99.53 | 99.99 | 98.31 | 99.25 | 186,639 | +0.21% |
| 2026-10-05 | 98.19 | 100.06 | 97.29 | 99.04 | 464,681 | +0.40% |
| 2026-10-02 | 97.98 | 99.23 | 97.37 | 98.65 | 294,605 | +2.26% |
| 2026-10-01 | 95.65 | 97.22 | 94.757 | 96.47 | 220,823 | +0.60% |
| 2026-09-30 | 97.33 | 97.33 | 95.84 | 95.89 | 218,582 | -0.76% |
| 2026-09-29 | 97.65 | 98.13 | 96.261 | 96.62 | 297,788 | -0.98% |
| 2026-09-28 | 96.79 | 98.395 | 96.215 | 97.58 | 293,129 | +0.53% |
| 2026-09-25 | 97.2 | 98.16 | 96.78 | 97.07 | 394,029 | +0.24% |
| 2026-09-24 | 95.96 | 97.1 | 95.074 | 96.84 | 331,944 | +0.56% |
| 2026-09-23 | 95.45 | 96.92 | 95.1 | 96.3 | 240,900 | +0.32% |
| 2026-09-22 | 96.39 | 96.505 | 95.32 | 95.99 | 292,191 | +0.82% |
| 2026-09-21 | 96.45 | 96.45 | 95.09 | 95.21 | 219,510 | -0.31% |
| 2026-09-18 | 96.2 | 96.88 | 95.41 | 95.51 | 1,164,333 | -0.72% |
| 2026-09-17 | 97.61 | 97.61 | 95.57 | 96.2 | 251,517 | +0.10% |
| 2026-09-16 | 96.4 | 97.68 | 95.59 | 96.1 | 457,242 | +0.16% |
| 2026-09-15 | 96.78 | 96.78 | 95.43 | 95.95 | 277,021 | -0.15% |
| 2026-09-14 | 96.55 | 97.167 | 95.81 | 96.09 | 291,763 | -1.78% |
| 2026-09-11 | 98.4 | 99.24 | 97.45 | 97.83 | 279,023 | +0.71% |
| 2026-09-10 | 97.4 | 97.4 | 95.77 | 97.14 | 260,202 | -1.14% |
| 2026-09-09 | 98.43 | 99.85 | 98.095 | 98.26 | 283,593 | -0.88% |
| 2026-09-08 | 99.87 | 100.15 | 99.01 | 99.13 | 222,188 | -0.63% |
| 2026-09-04 | 98.69 | 100.135 | 98.69 | 99.76 | 158,312 | +0.49% |
| 2026-09-03 | 98.5 | 99.59 | 97.58 | 99.27 | 244,539 | +1.72% |
| 2026-09-02 | 98.58 | 99.13 | 97.28 | 97.59 | 434,580 | -0.85% |
| 2026-09-01 | 98.94 | 99.07 | 97.2 | 98.43 | 153,379 | -1.66% |
| 2026-08-31 | 100.34 | 100.34 | 99.5 | 100.09 | 126,229 | -0.47% |
| 2026-08-28 | 102.14 | 102.985 | 100.01 | 100.56 | 123,651 | -1.55% |
| 2026-08-27 | 101.75 | 102.265 | 100.77 | 102.14 | 106,525 | -0.39% |
| 2026-08-26 | 102.39 | 102.96 | 101.41 | 102.54 | 126,790 | +0.71% |
| 2026-08-25 | 104 | 104 | 101.635 | 101.82 | 133,709 | -1.29% |
| 2026-08-24 | 104.23 | 105.1 | 102.605 | 103.15 | 102,484 | -0.91% |
| 2026-08-21 | 104.05 | 104.24 | 102.39 | 104.1 | 135,473 | +0.81% |
| 2026-08-20 | 102.54 | 105.51 | 102.505 | 103.26 | 223,088 | -0.78% |
| 2026-08-19 | 103.13 | 104.515 | 101.87 | 104.07 | 365,272 | +2.08% |
| 2026-08-18 | 103.93 | 104.97 | 101.835 | 101.95 | 191,108 | -1.99% |
| 2026-08-17 | 105.17 | 105.75 | 103.9 | 104.02 | 294,717 | -1.65% |
| 2026-08-14 | 105.48 | 106.38 | 104.72 | 105.77 | 147,047 | -0.16% |
| 2026-08-13 | 108.53 | 108.53 | 105.7 | 105.94 | 180,477 | -1.40% |
| 2026-08-12 | 108.35 | 108.35 | 106.25 | 107.44 | 141,205 | -0.34% |
| 2026-08-11 | 108.3 | 109.5 | 106.9 | 107.81 | 240,326 | +0.35% |
| 2026-08-10 | 108.62 | 109.415 | 107.158 | 107.43 | 174,827 | -1.85% |
| 2026-08-07 | 109.1 | 110 | 109.1 | 109.46 | 132,853 | +0.12% |
| 2026-08-06 | 110.08 | 110.92 | 108.47 | 109.33 | 168,098 | -0.40% |
| 2026-08-05 | 110.04 | 110.725 | 109.41 | 110.05 | 308,029 | +0.12% |
| 2026-08-04 | 107.41 | 110.2 | 106.88 | 109.92 | 466,736 | +2.77% |
| 2026-08-03 | 104.95 | 107.17 | 104.95 | 106.96 | 232,431 | +2.14% |
| 2026-07-31 | 103.7 | 104.785 | 102.62 | 104.72 | 326,907 | +1.21% |
| 2026-07-30 | 106.82 | 107.93 | 102.22 | 103.47 | 270,559 | -1.81% |
| 2026-07-29 | 109.54 | 111.42 | 104.44 | 105.38 | 564,443 | -3.95% |
| 2026-07-28 | 111.88 | 115.815 | 109.65 | 109.71 | 659,790 | +4.06% |
| 2026-07-27 | 106.05 | 107.26 | 104.58 | 105.43 | 497,901 | -0.15% |
| 2026-07-24 | 106.31 | 107.28 | 105.355 | 105.59 | 269,590 | +0.01% |
| 2026-07-23 | 103.88 | 105.9 | 103.785 | 105.58 | 338,136 | +0.87% |
| 2026-07-22 | 103.93 | 105.255 | 103.82 | 104.67 | 212,249 | +0.71% |
| 2026-07-21 | 104.99 | 104.99 | 103.35 | 103.93 | 202,175 | -0.35% |
| 2026-07-20 | 105.78 | 105.8 | 103.475 | 104.29 | 207,994 | -1.30% |
| 2026-07-17 | 106.83 | 108.25 | 105.49 | 105.66 | 272,937 | -1.92% |
| 2026-07-16 | 103.92 | 107.88 | 103.92 | 107.73 | 321,302 | +3.21% |
| 2026-07-15 | 104.37 | 104.7 | 103.6 | 104.38 | 362,768 | -0.09% |
| 2026-07-14 | 104.85 | 105.17 | 103.39 | 104.47 | 369,628 | +1.22% |
| 2026-07-13 | 103.4 | 104.54 | 103.01 | 103.21 | 189,823 | -0.41% |
| 2026-07-10 | 101.54 | 104.82 | 101.54 | 103.63 | 276,797 | +1.91% |
| 2026-07-09 | 102.06 | 102.94 | 100.58 | 101.69 | 206,969 | +0.42% |
| 2026-07-08 | 102.25 | 103.875 | 100.59 | 101.26 | 205,087 | -1.47% |
| 2026-07-07 | 105.38 | 105.38 | 102.09 | 102.77 | 246,463 | -2.48% |
| 2026-07-06 | 104.71 | 105.69 | 104.06 | 105.38 | 264,106 | +0.23% |
| 2026-07-02 | 105.53 | 105.86 | 103.86 | 105.14 | 299,840 | -0.13% |
| 2026-07-01 | 107.25 | 107.25 | 105.11 | 105.28 | 213,360 | -1.78% |
| 2026-06-30 | 106.16 | 107.885 | 105.48 | 107.19 | 216,672 | +1.61% |
| 2026-06-29 | 106.67 | 107.01 | 105.35 | 105.49 | 371,719 | -2.22% |
| 2026-06-26 | 108.88 | 108.88 | 107.455 | 107.89 | 823,436 | -0.91% |
| 2026-06-25 | 105.54 | 109.32 | 105.52 | 108.88 | 262,871 | +3.81% |
| 2026-06-24 | 104.19 | 106.27 | 103.775 | 104.88 | 299,307 | +1.21% |
| 2026-06-23 | 103.93 | 104.91 | 102.42 | 103.63 | 251,658 | -0.79% |
| 2026-06-22 | 104.77 | 105.315 | 103.49 | 104.46 | 254,268 | +0.25% |
| 2026-06-18 | 104.82 | 105.92 | 103.325 | 104.2 | 1,030,339 | +0.92% |
| 2026-06-17 | 102.98 | 103.8 | 100.39 | 103.25 | 379,900 | -0.27% |
| 2026-06-16 | 104.28 | 105.5 | 103.06 | 103.53 | 239,307 | +0.03% |
| 2026-06-15 | 104.12 | 105.09 | 103.31 | 103.5 | 210,233 | -0.06% |
| 2026-06-12 | 104.175 | 104.175 | 102.04 | 103.565 | 184,122 | +1.37% |
| 2026-06-11 | 100.73 | 102.46 | 99.665 | 102.17 | 164,403 | +2.55% |
| 2026-06-10 | 101.91 | 103.085 | 99.61 | 99.63 | 299,645 | -2.92% |
| 2026-06-09 | 100.8 | 103.9 | 100.8 | 102.63 | 315,742 | +2.54% |
| 2026-06-08 | 99.08 | 100.8 | 98.375 | 100.09 | 297,181 | +1.55% |
| 2026-06-05 | 98 | 99.265 | 97.325 | 98.56 | 329,919 | +0.49% |
| 2026-06-04 | 99.6 | 99.87 | 97.95 | 98.08 | 210,799 | -0.52% |
| 2026-06-03 | 99.53 | 99.91 | 98.43 | 98.59 | 229,288 | -1.38% |
| 2026-06-02 | 97.44 | 100.22 | 97.27 | 99.97 | 290,234 | +2.60% |
| 2026-06-01 | 97.12 | 99.205 | 95.52 | 97.44 | 265,375 | -0.96% |
| 2026-05-29 | 98.82 | 99.56 | 98.1 | 98.38 | 271,370 | -0.72% |
| 2026-05-28 | 100.59 | 100.87 | 98.96 | 99.09 | 309,433 | -2.05% |
| 2026-05-27 | 100.79 | 102 | 100.55 | 101.16 | 365,812 | +0.51% |
| 2026-05-26 | 98.57 | 101.1 | 98.57 | 100.65 | 367,735 | +2.41% |
| 2026-05-22 | 96.82 | 98.5 | 96.38 | 98.28 | 202,238 | +1.65% |
| 2026-05-21 | 96.8 | 96.99 | 94.96 | 96.68 | 230,004 | -0.43% |
| 2026-05-20 | 95.63 | 97.28 | 94.96 | 97.1 | 291,098 | +1.78% |
| 2026-05-19 | 97 | 97.6 | 95.31 | 95.4 | 145,637 | -2.05% |
| 2026-05-18 | 96.49 | 97.61 | 95.99 | 97.395 | 204,833 | +1.38% |
| 2026-05-15 | 97.93 | 97.93 | 95.97 | 96.07 | 194,114 | -2.27% |
| 2026-05-14 | 97.99 | 98.83 | 97.7 | 98.3 | 185,031 | +0.96% |
| 2026-05-13 | 97.66 | 97.88 | 96.71 | 97.37 | 230,920 | -0.47% |