Skip to main content
Franklin Electric Co., Inc. (FELE)
NASDAQ: FELE · Real-Time Price · USD
95.74
-2.48 (-2.52%)
Mar 6, 2026, 4:00 PM EST - Market closed

Franklin Electric Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202696.0498.1094.8695.7495.74-2.52%250,816
Mar 5, 2026100.25101.0497.2798.2298.22-3.21%244,340
Mar 4, 2026100.42101.8499.14101.48101.481.36%272,501
Mar 3, 202697.37100.7097.20100.12100.120.63%491,781
Mar 2, 202698.3099.9097.2199.4999.49-0.13%294,931
Feb 27, 202699.39100.0696.6299.6299.620.29%589,965
Feb 26, 202698.7099.8296.2199.3399.330.73%489,413
Feb 25, 202698.94100.2097.9298.6198.61-0.31%418,944
Feb 24, 202696.4398.9396.4298.9298.923.78%417,514
Feb 23, 202695.1195.7394.6895.3295.32-0.54%456,804
Feb 20, 202694.8095.9294.1795.8495.841.19%484,312
Feb 19, 202691.1695.1190.7094.7194.714.21%634,028
Feb 18, 202693.2793.7590.1890.8890.88-2.26%605,516
Feb 17, 202698.3299.2491.7192.9892.98-14.65%1,094,340
Feb 13, 2026109.86110.40108.81108.94108.94-0.84%454,291
Feb 12, 2026110.36111.53109.41109.86109.860.23%405,920
Feb 11, 2026109.00109.76108.37109.61109.611.13%254,131
Feb 10, 2026107.43109.11107.31108.39108.390.42%373,306
Feb 9, 2026107.70108.72106.97107.94107.940.36%353,985
Feb 6, 2026105.34108.03105.34107.55107.552.51%347,056
Feb 5, 2026104.03105.54103.30104.92104.920.54%383,280
Feb 4, 2026103.41105.10102.91104.36104.081.63%392,742
Feb 3, 2026101.77103.76100.68102.69102.410.61%448,345
Feb 2, 202699.74102.4098.92102.07101.802.46%475,664
Jan 30, 202697.98100.0597.4799.6299.351.00%442,634
Jan 29, 202698.5899.2097.8798.6398.370.48%408,410
Jan 28, 202699.7799.7797.7798.1697.90-1.73%444,630
Jan 27, 2026100.20100.7998.8099.8999.62-0.52%674,107
Jan 26, 2026101.10101.32100.06100.41100.140.21%290,444
Jan 23, 2026101.84101.8499.64100.2099.93-1.88%246,863
Jan 22, 2026101.02102.27100.49102.12101.851.59%335,697
Jan 21, 202698.66101.1498.45100.52100.252.87%264,797
Jan 20, 202699.2599.4494.8897.7297.46-2.78%438,222
Jan 16, 2026100.32100.5299.80100.51100.240.06%219,745
Jan 15, 202699.49100.6498.00100.45100.181.28%357,275
Jan 14, 202699.81100.0198.5099.1898.91-0.42%244,416
Jan 13, 2026100.19100.9497.8899.6099.33-0.29%229,229
Jan 12, 202699.88100.3499.5399.8999.62-0.04%179,144
Jan 9, 2026100.90102.0099.1099.9399.66-0.56%347,722
Jan 8, 202697.78100.7397.55100.49100.222.56%261,423
Jan 7, 2026100.19100.1997.2397.9897.72-1.83%184,172
Jan 6, 202697.68100.2897.2499.8199.542.02%218,223
Jan 5, 202696.6399.1096.6397.8397.570.86%158,253
Jan 2, 202695.5397.0294.8397.0096.741.54%197,416
Dec 31, 202596.9897.0495.4995.5395.27-1.71%126,332
Dec 30, 202597.7497.9297.0197.1996.93-0.63%97,400
Dec 29, 202599.3899.3897.5597.8197.55-1.41%128,861
Dec 26, 202599.2199.5798.3699.2198.94-0.19%148,790
Dec 24, 202599.32100.2299.2399.4099.13-0.18%162,580
Dec 23, 202597.9699.9197.9699.5899.311.53%265,552
Dec 22, 202597.3298.7897.3298.0897.820.78%208,952
Dec 19, 202597.9597.9596.7297.3297.06-0.41%937,478
Dec 18, 202597.5098.1196.9897.7297.460.43%259,397
Dec 17, 202597.2698.7796.9297.3097.04-0.21%315,090
Dec 16, 202598.0098.2496.7897.5097.24-0.27%279,212
Dec 15, 202596.1297.8395.9997.7697.501.78%253,721
Dec 12, 202596.5997.2195.8796.0595.79-0.94%330,981
Dec 11, 202595.9897.4495.9496.9696.701.53%298,394
Dec 10, 202592.5596.2192.2695.5095.243.53%275,396
Dec 9, 202593.4994.0592.2092.2491.99-1.36%134,682
Dec 8, 202594.4794.8893.0693.5193.26-0.65%134,340
Dec 5, 202594.4495.0093.9494.1293.87-0.41%249,415
Dec 4, 202595.1396.1494.2994.5194.26-0.95%144,482
Dec 3, 202595.6698.1895.2495.4295.160.15%209,798
Dec 2, 202594.7395.6393.9295.2895.021.15%289,085
Dec 1, 202594.4395.1593.2994.2093.95-1.00%229,026
Nov 28, 202595.9797.0094.6095.1594.89-1.05%164,963
Nov 26, 202594.9196.7794.7696.1695.901.00%929,823
Nov 25, 202593.0796.3693.0795.2194.952.86%393,826
Nov 24, 202592.6993.7491.0692.5692.31-0.53%611,259
Nov 21, 202591.1394.0591.1393.0592.802.16%182,873
Nov 20, 202591.6092.4190.5491.0890.840.69%167,558
Nov 19, 202590.7391.7790.2690.4690.22-0.23%156,299
Nov 18, 202592.0092.0889.5690.6790.43-1.54%296,044
Nov 17, 202592.7593.1991.7292.0991.84-1.10%160,128
Nov 14, 202593.3895.7091.8093.1192.86-0.60%120,840
Nov 13, 202594.8595.6293.0293.6793.42-1.62%190,319
Nov 12, 202594.9096.5994.5495.2194.950.27%252,837
Nov 11, 202594.7095.9894.6594.9594.700.40%94,053
Nov 10, 202595.4095.7694.3194.5794.32-0.32%118,401
Nov 7, 202595.0795.3893.6994.8794.62-0.29%174,985
Nov 6, 202595.2496.0894.6095.1594.89-0.59%175,553
Nov 5, 202595.2596.0294.0495.7195.192.22%187,797
Nov 4, 202592.5893.9192.5893.6393.120.52%171,488
Nov 3, 202594.9194.9192.7493.1592.64-1.71%258,649
Oct 31, 202595.3095.7094.2394.7794.25-0.87%296,535
Oct 30, 202595.2398.4795.1895.6095.080.34%270,541
Oct 29, 202595.1597.6993.8295.2894.760.02%873,186
Oct 28, 202595.4596.8390.0095.2694.74-3.29%682,573
Oct 27, 202598.7499.6098.1098.5097.96-0.26%228,064
Oct 24, 2025100.00100.0098.6098.7698.22-0.51%163,195
Oct 23, 2025102.76102.7698.0399.2798.731.03%196,485
Oct 22, 202598.8799.0597.5998.2697.73-0.55%151,963
Oct 21, 202597.8399.4694.7598.8098.260.67%209,308
Oct 20, 202597.7598.3397.2498.1497.610.86%136,670
Oct 17, 202596.0597.5196.0597.3096.771.04%209,185
Oct 16, 202596.0796.4295.1596.3095.780.51%204,130
Oct 15, 202594.4096.1694.1295.8195.292.02%228,033
Oct 14, 202591.7994.0191.7993.9193.401.15%159,296
Oct 13, 202592.6393.5092.4992.8492.331.18%164,389