Franklin Electric Co Inc (FELE) Historical Stock Data
99.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FELE is up 0.14% a day on average. There have been 13 days where Franklin Electric Co Inc closed green and 17 days where FELE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 99.32 | 99.40 | ↑$0.08 (0.08%) | 99.23 | 100.22 | 162.58K |
| 2025-12-23 | 97.96 | 99.58 | ↑$1.62 (1.65%) | 97.96 | 99.91 | 265.55K |
| 2025-12-22 | 97.32 | 98.08 | ↑$0.76 (0.78%) | 97.32 | 98.78 | 208.95K |
| 2025-12-19 | 97.95 | 97.32 | ↓$0.63 (-0.64%) | 96.72 | 97.95 | 0.94M |
| 2025-12-18 | 97.50 | 97.72 | ↑$0.22 (0.23%) | 96.98 | 98.11 | 259.40K |
| 2025-12-17 | 97.26 | 97.30 | ↑$0.04 (0.04%) | 96.92 | 98.77 | 315.09K |
| 2025-12-16 | 98.00 | 97.50 | ↓$0.50 (-0.51%) | 96.78 | 98.24 | 279.21K |
| 2025-12-15 | 96.12 | 97.76 | ↑$1.64 (1.71%) | 95.99 | 97.83 | 253.72K |
| 2025-12-12 | 96.59 | 96.05 | ↓$0.53 (-0.55%) | 95.87 | 97.21 | 330.98K |
| 2025-12-11 | 95.98 | 96.96 | ↑$0.98 (1.02%) | 95.94 | 97.44 | 298.39K |
| 2025-12-10 | 92.55 | 95.50 | ↑$2.95 (3.19%) | 92.26 | 96.21 | 275.40K |
| 2025-12-09 | 93.49 | 92.24 | ↓$1.25 (-1.34%) | 92.20 | 94.05 | 134.68K |
| 2025-12-08 | 94.47 | 93.51 | ↓$0.96 (-1.02%) | 93.06 | 94.88 | 134.34K |
| 2025-12-05 | 94.44 | 94.12 | ↓$0.32 (-0.34%) | 93.94 | 95.00 | 249.42K |
| 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 |
Create an account or log in to view more rows.
$FELE hold
$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