Franklin Electric Co., Inc. (FELE)

NASDAQ: FELE · Real-Time Price · USD

107.89

-0.99 (-0.91%)

At close: Jun 26, 2026, 4:00 PM EDT

107.89

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Franklin Electric Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	108.88	108.88	107.46	107.89	107.89	-0.91%	815,035
Jun 25, 2026	105.54	109.32	105.52	108.88	108.88	3.81%	262,355
Jun 24, 2026	104.19	106.27	103.78	104.88	104.88	1.21%	299,307
Jun 23, 2026	103.93	104.91	102.42	103.63	103.63	-0.79%	251,658
Jun 22, 2026	104.77	105.32	103.49	104.46	104.46	0.25%	254,268
Jun 18, 2026	104.82	105.92	103.33	104.20	104.20	0.92%	1,030,339
Jun 17, 2026	102.98	103.80	100.39	103.25	103.25	-0.27%	379,900
Jun 16, 2026	104.28	105.50	103.06	103.53	103.53	0.03%	239,307
Jun 15, 2026	104.12	105.09	103.31	103.50	103.50	-0.06%	210,233
Jun 12, 2026	104.18	104.18	102.04	103.57	103.57	1.37%	184,122
Jun 11, 2026	100.73	102.46	99.67	102.17	102.17	2.55%	164,403
Jun 10, 2026	101.91	103.09	99.61	99.63	99.63	-2.92%	299,645
Jun 9, 2026	100.80	103.90	100.80	102.63	102.63	2.54%	315,742
Jun 8, 2026	99.08	100.80	98.38	100.09	100.09	1.55%	297,181
Jun 5, 2026	98.00	99.27	97.33	98.56	98.56	0.49%	329,919
Jun 4, 2026	99.60	99.87	97.95	98.08	98.08	-0.52%	210,799
Jun 3, 2026	99.53	99.91	98.43	98.59	98.59	-1.38%	229,288
Jun 2, 2026	97.44	100.22	97.27	99.97	99.97	2.60%	290,234
Jun 1, 2026	97.12	99.21	95.52	97.44	97.44	-0.96%	265,375
May 29, 2026	98.82	99.56	98.10	98.38	98.38	-0.72%	271,370
May 28, 2026	100.59	100.87	98.96	99.09	99.09	-2.05%	309,433
May 27, 2026	100.79	102.00	100.55	101.16	101.16	0.51%	365,812
May 26, 2026	98.57	101.10	98.57	100.65	100.65	2.41%	367,735
May 22, 2026	96.82	98.50	96.38	98.28	98.28	1.65%	202,238
May 21, 2026	96.80	96.99	94.96	96.68	96.68	-0.43%	230,004
May 20, 2026	95.63	97.28	94.96	97.10	97.10	1.78%	291,098
May 19, 2026	97.00	97.60	95.31	95.40	95.40	-2.05%	145,637
May 18, 2026	96.49	97.61	95.99	97.40	97.40	1.38%	204,833
May 15, 2026	97.93	97.93	95.97	96.07	96.07	-2.27%	194,114
May 14, 2026	97.99	98.83	97.70	98.30	98.30	0.96%	185,031
May 13, 2026	97.66	97.88	96.71	97.37	97.37	-0.47%	230,920
May 12, 2026	99.49	99.49	97.31	97.83	97.83	-1.19%	173,975
May 11, 2026	99.81	100.48	98.32	99.01	99.01	-0.33%	277,693
May 8, 2026	99.94	100.74	98.16	99.34	99.34	-0.60%	221,706
May 7, 2026	101.12	102.34	99.88	99.94	99.94	-0.75%	390,527
May 6, 2026	101.42	101.59	100.09	100.98	100.70	0.97%	175,862
May 5, 2026	99.21	100.89	99.07	100.01	99.73	1.13%	189,726
May 4, 2026	98.83	100.42	98.28	98.89	98.62	-0.55%	350,846
May 1, 2026	100.82	100.82	98.52	99.44	99.16	-0.75%	218,251
Apr 30, 2026	101.50	101.73	98.61	100.19	99.91	-1.65%	379,279
Apr 29, 2026	102.30	105.28	101.40	101.87	101.59	-1.15%	311,124
Apr 28, 2026	103.89	104.99	97.59	103.05	102.76	-0.43%	576,995
Apr 27, 2026	102.45	103.81	101.97	103.50	103.21	1.53%	427,985
Apr 24, 2026	101.26	102.26	100.60	101.94	101.66	0.32%	1,000,977
Apr 23, 2026	99.44	101.80	99.44	101.61	101.33	2.73%	237,434
Apr 22, 2026	101.34	101.70	98.16	98.91	98.64	-2.11%	415,570
Apr 21, 2026	100.33	101.52	100.16	101.04	100.76	0.32%	276,699
Apr 20, 2026	101.10	101.39	99.60	100.72	100.44	-0.94%	346,560
Apr 17, 2026	100.73	103.61	100.58	101.68	101.40	2.58%	714,520
Apr 16, 2026	99.63	100.98	98.70	99.12	98.85	-1.04%	246,208
Apr 15, 2026	102.41	102.51	99.68	100.16	99.88	-2.85%	216,305
Apr 14, 2026	103.10	103.70	102.04	103.10	102.81	-0.15%	171,881
Apr 13, 2026	100.81	103.96	100.80	103.25	102.96	2.52%	292,172
Apr 10, 2026	100.54	100.88	99.75	100.71	100.43	0.17%	139,300
Apr 9, 2026	98.63	100.88	98.63	100.54	100.26	1.22%	161,682
Apr 8, 2026	98.20	99.72	98.20	99.33	99.05	3.95%	235,051
Apr 7, 2026	93.93	95.89	93.41	95.56	95.30	1.25%	306,114
Apr 6, 2026	92.75	94.39	90.96	94.38	94.12	1.28%	189,709
Apr 2, 2026	92.50	94.32	91.34	93.19	92.93	-0.46%	239,355
Apr 1, 2026	92.66	93.85	92.60	93.62	93.36	1.57%	253,600
Mar 31, 2026	90.92	92.85	89.71	92.17	91.91	1.80%	344,816
Mar 30, 2026	91.23	91.23	89.65	90.54	90.29	0.10%	194,901
Mar 27, 2026	91.48	91.82	90.20	90.45	90.20	-1.66%	160,588
Mar 26, 2026	92.99	94.00	91.79	91.98	91.72	-1.54%	155,334
Mar 25, 2026	94.14	94.54	92.74	93.42	93.16	0.04%	188,868
Mar 24, 2026	91.17	93.47	90.93	93.38	93.12	1.35%	292,390
Mar 23, 2026	92.71	93.25	91.91	92.14	91.88	2.50%	274,546
Mar 20, 2026	91.38	91.47	89.54	89.89	89.64	-1.61%	869,748
Mar 19, 2026	90.45	91.84	89.76	91.36	91.11	-0.01%	260,901
Mar 18, 2026	91.31	92.37	91.09	91.37	91.12	-0.61%	252,723
Mar 17, 2026	92.17	92.58	90.56	91.93	91.68	0.43%	179,290
Mar 16, 2026	91.94	92.30	91.07	91.54	91.29	0.69%	172,081
Mar 13, 2026	92.16	93.55	90.00	90.91	90.66	-0.37%	234,534
Mar 12, 2026	92.51	92.51	90.83	91.25	91.00	-2.53%	254,597
Mar 11, 2026	93.97	94.85	92.88	93.62	93.36	-1.21%	241,981
Mar 10, 2026	94.41	96.07	94.35	94.77	94.51	-0.55%	159,650
Mar 9, 2026	93.89	95.60	91.89	95.29	95.03	-0.47%	367,874
Mar 6, 2026	96.04	98.10	94.86	95.74	95.47	-2.52%	250,816
Mar 5, 2026	100.25	101.04	97.27	98.22	97.95	-3.21%	244,340
Mar 4, 2026	100.42	101.84	99.14	101.48	101.20	1.36%	276,321
Mar 3, 2026	97.37	100.70	97.20	100.12	99.84	0.63%	497,663
Mar 2, 2026	98.30	99.90	97.21	99.49	99.21	-0.13%	300,409
Feb 27, 2026	99.39	100.06	96.62	99.62	99.34	0.29%	592,214
Feb 26, 2026	98.70	99.82	96.21	99.33	99.05	0.73%	496,318
Feb 25, 2026	98.94	100.20	97.92	98.61	98.34	-0.31%	424,276
Feb 24, 2026	96.43	98.93	96.42	98.92	98.65	3.78%	434,439
Feb 23, 2026	95.11	95.73	94.68	95.32	95.06	-0.54%	466,455
Feb 20, 2026	94.80	95.92	94.17	95.84	95.57	1.19%	494,644
Feb 19, 2026	91.16	95.11	90.70	94.71	94.45	4.21%	652,832
Feb 18, 2026	93.27	93.75	90.18	90.88	90.63	-2.26%	605,578
Feb 17, 2026	98.32	99.24	91.71	92.98	92.72	-14.65%	1,180,686
Feb 13, 2026	109.86	110.40	108.81	108.94	108.64	-0.84%	454,291
Feb 12, 2026	110.36	111.53	109.41	109.86	109.56	0.23%	405,920
Feb 11, 2026	109.00	109.76	108.37	109.61	109.31	1.13%	379,480
Feb 10, 2026	107.43	109.11	107.31	108.39	108.09	0.42%	532,855
Feb 9, 2026	107.70	108.72	106.97	107.94	107.64	0.36%	354,059
Feb 6, 2026	105.34	108.03	105.34	107.55	107.25	2.51%	347,056
Feb 5, 2026	104.03	105.54	103.30	104.92	104.63	0.81%	383,280
Feb 4, 2026	103.41	105.10	102.91	104.36	103.79	1.63%	392,742
Feb 3, 2026	101.77	103.76	100.68	102.69	102.13	0.61%	448,345