Franklin Electric Co Inc (FELE) Historical Stock Data
94.51 ↓0.91 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELE is down -0.21% a day on average. There have been 10 days where Franklin Electric Co Inc closed green and 20 days where FELE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 95.13 | 94.51 | ↓$0.62 (-0.65%) | 94.29 | 96.14 | 144.48K |
| 2025-12-03 | 95.66 | 95.42 | ↓$0.24 (-0.25%) | 95.24 | 98.18 | 209.80K |
| 2025-12-02 | 94.73 | 95.28 | ↑$0.55 (0.58%) | 93.92 | 95.63 | 289.09K |
| 2025-12-01 | 94.43 | 94.20 | ↓$0.23 (-0.24%) | 93.29 | 95.15 | 229.03K |
| 2025-11-28 | 95.97 | 95.15 | ↓$0.82 (-0.85%) | 94.60 | 97.00 | 164.96K |
| 2025-11-26 | 94.91 | 96.16 | ↑$1.25 (1.32%) | 94.76 | 96.77 | 0.93M |
| 2025-11-25 | 93.07 | 95.21 | ↑$2.14 (2.30%) | 93.07 | 96.36 | 393.83K |
| 2025-11-24 | 92.69 | 92.56 | ↓$0.13 (-0.14%) | 91.06 | 93.74 | 611.26K |
| 2025-11-21 | 91.13 | 93.05 | ↑$1.92 (2.11%) | 91.13 | 94.05 | 182.87K |
| 2025-11-20 | 91.60 | 91.08 | ↓$0.52 (-0.57%) | 90.54 | 92.41 | 167.56K |
| 2025-11-19 | 90.73 | 90.46 | ↓$0.27 (-0.30%) | 90.26 | 91.77 | 156.30K |
| 2025-11-18 | 92.00 | 90.67 | ↓$1.33 (-1.45%) | 89.56 | 92.08 | 296.04K |
| 2025-11-17 | 92.75 | 92.09 | ↓$0.66 (-0.71%) | 91.72 | 93.19 | 160.13K |
| 2025-11-14 | 93.38 | 93.11 | ↓$0.27 (-0.29%) | 91.80 | 95.70 | 120.84K |
| 2025-11-13 | 94.85 | 93.67 | ↓$1.18 (-1.24%) | 93.02 | 95.62 | 190.32K |
| 2025-11-12 | 94.90 | 95.21 | ↑$0.31 (0.33%) | 94.54 | 96.59 | 252.84K |
| 2025-11-11 | 94.70 | 94.95 | ↑$0.25 (0.26%) | 94.65 | 95.98 | 94.05K |
| 2025-11-10 | 95.40 | 94.57 | ↓$0.83 (-0.87%) | 94.31 | 95.76 | 118.40K |
| 2025-11-07 | 95.07 | 94.87 | ↓$0.20 (-0.21%) | 93.69 | 95.38 | 174.99K |
| 2025-11-06 | 95.24 | 95.15 | ↓$0.09 (-0.09%) | 94.60 | 96.08 | 175.55K |
| 2025-11-05 | 95.25 | 95.71 | ↑$0.46 (0.48%) | 94.04 | 96.02 | 187.80K |
| 2025-11-04 | 92.58 | 93.63 | ↑$1.05 (1.13%) | 92.58 | 93.91 | 171.49K |
| 2025-11-03 | 94.91 | 93.15 | ↓$1.76 (-1.85%) | 92.74 | 94.91 | 258.65K |
| 2025-10-31 | 95.30 | 94.77 | ↓$0.53 (-0.56%) | 94.23 | 95.70 | 296.54K |
| 2025-10-30 | 95.23 | 95.60 | ↑$0.37 (0.39%) | 95.18 | 98.47 | 270.54K |
| 2025-10-29 | 95.15 | 95.28 | ↑$0.13 (0.14%) | 93.82 | 97.69 | 873.19K |
| 2025-10-28 | 95.45 | 95.26 | ↓$0.19 (-0.20%) | 90.00 | 96.83 | 682.57K |
| 2025-10-27 | 98.74 | 98.50 | ↓$0.24 (-0.24%) | 98.10 | 99.60 | 228.06K |
| 2025-10-24 | 100.00 | 98.76 | ↓$1.24 (-1.24%) | 98.60 | 100.00 | 163.20K |
| 2025-10-23 | 102.76 | 99.27 | ↓$3.49 (-3.40%) | 98.03 | 102.76 | 196.49K |
Create an account or log in to view more rows.
$FELE Stair stepping nicely
$FELE Shorts talk the talk but cant walk the walk
$FELE Be patient !!
$FELE pump up the volume
$FELE just bought a half position.
$FELE oh my!
$FELE going green
$FELE fake wall lets break it
$FELE Not another do nothing day
$FELE just fucking go already jeesh