Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Electric Company (NQ: FELE )

105.02 -0.47 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.823 4.828 4.530 4.605 71,480 -0.13(-2.71%)
Sep 27, 2002 4.879 4.954 4.733 4.733 34,347 -0.14(-2.79%)
Sep 26, 2002 4.543 4.895 4.543 4.869 63,125 +0.30(+6.65%)
Sep 25, 2002 4.648 4.648 4.542 4.565 201,444 +0.01(+0.19%)
Sep 24, 2002 4.551 4.634 4.551 4.557 116,039 -0.02(-0.54%)
Sep 23, 2002 4.654 4.674 4.521 4.581 36,631 -0.13(-2.79%)
Sep 20, 2002 4.739 4.955 4.675 4.713 127,977 -0.13(-2.78%)
Sep 19, 2002 4.953 4.975 4.821 4.847 90,510 -0.11(-2.14%)
Sep 18, 2002 5.036 5.036 4.874 4.953 26,921 -0.05(-1.00%)
Sep 17, 2002 4.901 5.007 4.901 5.004 51,985 +0.09(+1.75%)
Sep 16, 2002 4.901 4.918 4.837 4.918 19,411 +0.02(+0.33%)
Sep 13, 2002 4.726 4.901 4.724 4.901 95,152 +0.18(+3.72%)
Sep 12, 2002 4.842 4.842 4.725 4.726 40,381 -0.12(-2.51%)
Sep 11, 2002 4.902 4.955 4.831 4.847 48,736 -0.08(-1.64%)
Sep 10, 2002 5.093 5.163 4.846 4.928 93,760 -0.21(-4.17%)
Sep 09, 2002 5.121 5.254 5.097 5.143 29,242 -0.03(-0.54%)
Sep 06, 2002 5.369 5.369 5.136 5.171 63,125 -0.11(-2.02%)
Sep 05, 2002 5.438 5.493 5.264 5.277 113,718 -0.21(-3.85%)
Sep 04, 2002 5.310 5.488 5.255 5.488 65,910 +0.18(+3.37%)
Sep 03, 2002 5.074 5.311 5.064 5.310 67,437 +0.19(+3.77%)
Aug 30, 2002 5.059 5.163 5.059 5.117 40,845 +0.10(+1.93%)
Aug 29, 2002 4.991 5.065 4.991 5.020 42,702 +0.03(+0.58%)
Aug 28, 2002 4.853 5.011 4.853 4.991 96,545 +0.05(+0.96%)
Aug 27, 2002 5.170 5.171 4.874 4.943 49,665 -0.16(-3.17%)
Aug 26, 2002 5.061 5.171 4.966 5.105 1,995,883 +0.15(+3.04%)
Aug 23, 2002 5.036 5.036 4.902 4.954 19,958 -0.05(-1.05%)
Aug 22, 2002 4.919 5.010 4.911 5.007 26,921 +0.00(+0.00%)
Aug 21, 2002 5.032 5.063 4.901 5.007 64,518 +0.00(+0.04%)
Aug 20, 2002 5.239 5.239 5.005 5.005 13,924 -0.29(-5.53%)
Aug 16, 2002 5.115 5.352 5.115 5.298 19,336 +0.14(+2.69%)
Aug 15, 2002 5.090 5.241 5.063 5.159 30,634 -0.04(-0.75%)
Aug 14, 2002 5.111 5.216 5.058 5.198 14,388 +0.07(+1.45%)
Aug 13, 2002 5.317 5.361 5.122 5.123 1,670,971 -0.16(-2.96%)
Aug 12, 2002 5.219 5.317 5.129 5.279 25,746 +0.09(+1.81%)
Aug 07, 2002 5.144 5.187 4.988 5.186 19,494 +0.13(+2.53%)
Aug 06, 2002 4.901 5.058 4.883 5.058 28,313 +0.21(+4.33%)
Aug 05, 2002 5.343 5.343 4.794 4.847 5,709,154 -0.37(-7.04%)
Aug 02, 2002 5.332 5.332 5.171 5.215 52,449 -0.12(-2.20%)
Aug 01, 2002 5.395 5.443 5.332 5.332 30,170 -0.06(-1.14%)
Jul 31, 2002 5.381 5.458 5.381 5.394 60,340 -0.05(-0.91%)
Jul 30, 2002 5.278 5.521 5.278 5.443 115,575 -0.10(-1.88%)
Jul 29, 2002 5.053 5.670 5.052 5.548 14,992,331 +0.36(+6.96%)
Jul 26, 2002 4.740 5.192 4.740 5.187 54,097 +0.39(+8.18%)
Jul 25, 2002 4.794 4.955 4.553 4.795 108,613 -0.03(-0.60%)
Jul 24, 2002 4.298 4.966 4.298 4.824 158,278 +0.52(+12.06%)
Jul 23, 2002 4.336 4.486 4.305 4.305 223,278 -0.10(-2.18%)
Jul 22, 2002 4.427 4.442 4.357 4.400 241,362 +0.08(+1.79%)
Jul 19, 2002 4.503 4.526 4.310 4.323 142,960 -0.42(-8.77%)
Jul 17, 2002 4.632 4.794 4.557 4.739 158,742 -0.10(-2.14%)
Jul 12, 2002 4.950 5.008 4.842 4.842 135,998 +0.01(+0.11%)
Jul 11, 2002 4.842 4.870 4.837 4.837 161,527 -0.01(-0.16%)
Jul 10, 2002 4.907 4.937 4.842 4.844 132,285 -0.22(-4.32%)
Jul 09, 2002 4.971 5.063 4.971 5.063 118,824 +0.02(+0.43%)
Jul 08, 2002 5.072 5.063 5.036 5.041 100,258 -0.03(-0.59%)
Jul 05, 2002 4.982 5.239 4.982 5.072 19,030 +0.01(+0.12%)
Jul 04, 2002 4.936 5.066 4.885 5.066 52,914 +0.00(+0.00%)
Jul 03, 2002 4.936 5.066 4.885 5.066 52,914 +0.11(+2.12%)
Jul 02, 2002 5.063 5.063 4.842 4.961 137,855 -0.05(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.