Franklin Electric Co., Inc. - Common Stock (FELE)

Last Price89.89

Change-1.47 (-1.61%)

NASDAQ · Last Trade: Mar 22nd, 4:58 PM EDT

Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	91.38	91.47	89.53	89.89	884,334	89.89
3/19/2026	90.45	91.84	89.76	91.36	260,901	91.36
3/18/2026	91.31	92.37	91.09	91.37	252,723	91.37
3/17/2026	92.17	92.58	90.56	91.93	179,290	91.93
3/16/2026	91.94	92.30	91.07	91.54	172,082	91.54
3/13/2026	92.16	93.55	90.00	90.91	234,535	90.91
3/12/2026	92.51	92.51	90.83	91.25	254,597	91.25
3/11/2026	93.97	94.84	92.88	93.62	241,982	93.62
3/10/2026	94.41	96.07	94.35	94.77	159,651	94.77
3/09/2026	93.89	95.60	91.89	95.29	367,874	95.29
3/06/2026	96.04	98.10	94.86	95.74	250,817	95.74
3/05/2026	100.25	101.04	97.27	98.22	244,341	98.22
3/04/2026	100.42	101.84	99.14	101.48	276,321	101.48
3/03/2026	97.37	100.70	97.20	100.12	497,665	100.12
3/02/2026	98.30	99.90	97.21	99.49	300,410	99.49
2/27/2026	99.39	100.06	96.61	99.62	592,214	99.62
2/26/2026	98.70	99.82	96.21	99.33	496,317	99.33
2/25/2026	98.94	100.19	97.92	98.61	424,262	98.61
2/24/2026	96.43	98.93	96.42	98.92	434,441	98.92
2/23/2026	95.11	95.73	94.68	95.32	466,456	95.32
2/20/2026	94.80	95.92	94.17	95.84	494,644	95.84
2/19/2026	91.16	95.11	90.69	94.71	652,832	94.71
2/18/2026	93.27	93.75	90.18	90.88	605,523	90.88
2/17/2026	98.32	99.24	91.71	92.98	1,180,679	92.98
2/13/2026	109.86	110.40	108.81	108.94	454,292	108.94
2/12/2026	110.36	111.53	109.41	109.86	405,920	109.86
2/11/2026	109.00	109.76	108.37	109.61	379,480	109.61
2/10/2026	107.43	109.11	107.31	108.39	532,855	108.39
2/09/2026	107.70	108.72	106.97	107.94	354,059	107.94
2/06/2026	105.34	108.03	105.34	107.51	347,056	107.51
2/05/2026	104.03	105.53	103.30	104.92	383,280	104.92
2/04/2026	103.41	105.10	103.41	104.36	392,742	104.08
2/03/2026	101.77	103.76	100.68	102.69	448,345	102.41
2/02/2026	99.74	102.40	98.92	102.07	475,664	101.80
1/30/2026	97.98	100.05	97.47	99.62	442,634	99.35
1/29/2026	98.58	99.19	97.87	98.63	408,410	98.37
1/28/2026	99.77	99.77	97.77	98.16	444,630	97.90
1/27/2026	100.20	100.79	98.80	99.89	674,107	99.62
1/26/2026	101.10	101.32	100.06	100.41	290,444	100.14
1/23/2026	101.84	101.84	99.64	100.20	246,863	99.93
1/22/2026	101.02	102.27	100.49	102.12	335,697	101.85
1/21/2026	98.66	101.14	98.44	100.52	264,797	100.25
1/20/2026	99.25	99.44	94.88	97.72	438,210	97.46
1/16/2026	100.32	100.52	99.80	100.51	219,745	100.24
1/15/2026	99.49	100.64	98.00	100.45	357,275	100.18
1/14/2026	99.81	100.01	98.50	99.18	244,416	98.91
1/13/2026	100.19	100.94	97.88	99.60	229,229	99.33
1/12/2026	99.88	100.34	99.53	99.89	179,144	99.62
1/09/2026	100.90	102.00	99.09	99.93	347,722	99.66
1/08/2026	97.78	100.73	97.55	100.49	261,423	100.22
1/07/2026	100.19	100.19	97.23	97.98	184,172	97.72
1/06/2026	97.68	100.28	97.24	99.81	218,223	99.54
1/05/2026	96.63	99.10	96.63	97.83	158,253	97.57
1/02/2026	95.53	97.02	94.83	97.00	197,416	96.74
12/31/2025	96.98	97.04	95.49	95.53	126,332	95.27
12/30/2025	97.74	97.92	97.00	97.19	97,400	96.93
12/29/2025	99.38	99.38	97.55	97.81	128,861	97.55
12/26/2025	99.21	99.57	98.36	99.21	148,790	98.94
12/24/2025	99.32	100.22	99.23	99.40	162,580	99.13
12/23/2025	97.96	99.91	97.96	99.58	265,552	99.31
12/22/2025	97.32	98.78	97.32	98.08	208,952	97.82