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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	96.87	96.93	95.83	96.62	173,529	-1.24(-1.27%)
Aug 29, 2025	98.94	99.27	97.47	97.86	163,661	-1.06(-1.07%)
Aug 28, 2025	99.70	99.70	98.13	98.92	140,860	-0.55(-0.55%)
Aug 27, 2025	98.40	99.66	98.23	99.47	369,954	+0.63(+0.64%)
Aug 26, 2025	98.27	99.47	97.38	98.84	187,393	+0.44(+0.45%)
Aug 25, 2025	99.43	99.60	98.21	98.40	342,199	-1.20(-1.20%)
Aug 22, 2025	96.32	99.80	96.19	99.60	222,960	+3.84(+4.01%)
Aug 21, 2025	95.77	96.49	95.16	95.76	158,552	-0.05(-0.05%)
Aug 20, 2025	97.61	98.61	95.79	95.81	147,693	-1.86(-1.90%)
Aug 19, 2025	96.71	97.77	96.71	97.67	224,222	+1.10(+1.14%)
Aug 18, 2025	95.46	96.58	95.38	96.57	168,063	+0.75(+0.78%)
Aug 15, 2025	96.79	96.79	95.25	95.82	291,748	-0.62(-0.64%)
Aug 14, 2025	97.69	97.82	95.40	96.44	257,019	-2.59(-2.62%)
Aug 13, 2025	96.71	99.33	96.71	99.03	342,310	+2.68(+2.78%)
Aug 12, 2025	93.66	96.53	93.62	96.35	278,970	+3.31(+3.56%)
Aug 11, 2025	92.26	93.13	91.85	93.04	170,795	+0.91(+0.99%)
Aug 08, 2025	93.42	93.90	92.01	92.13	140,713	-1.20(-1.29%)
Aug 07, 2025	93.65	94.47	93.01	93.33	182,482	-0.53(-0.56%)
Aug 06, 2025	94.16	94.88	93.44	93.86	218,103	-0.52(-0.55%)
Aug 05, 2025	93.64	95.03	93.41	94.37	261,176	+0.88(+0.94%)
Aug 04, 2025	93.18	93.53	92.74	93.50	208,603	+0.61(+0.65%)
Aug 01, 2025	92.36	93.22	91.49	92.89	314,552	-0.80(-0.85%)
Jul 31, 2025	93.41	94.60	93.22	93.69	385,744	-0.48(-0.51%)
Jul 30, 2025	95.94	96.62	93.77	94.16	316,125	-1.53(-1.59%)
Jul 29, 2025	94.73	96.80	92.74	95.69	441,747	+2.56(+2.75%)
Jul 28, 2025	93.01	93.29	89.98	93.13	359,693	+0.50(+0.54%)
Jul 25, 2025	92.20	92.75	91.81	92.63	226,261	+0.57(+0.62%)
Jul 24, 2025	91.52	92.27	90.99	92.06	354,209	-0.03(-0.03%)
Jul 23, 2025	91.58	92.14	90.29	92.09	594,220	+1.13(+1.24%)
Jul 22, 2025	89.92	91.15	89.56	90.96	364,481	+0.90(+1.00%)
Jul 21, 2025	90.91	91.61	90.02	90.07	173,030	-0.54(-0.59%)
Jul 18, 2025	91.97	92.79	89.97	90.60	177,259	-0.70(-0.76%)
Jul 17, 2025	89.90	91.76	89.32	91.30	190,414	+1.55(+1.72%)
Jul 16, 2025	89.30	91.09	88.38	89.76	224,707	+0.50(+0.56%)
Jul 15, 2025	91.10	91.38	89.24	89.26	179,122	-1.38(-1.52%)
Jul 14, 2025	90.99	91.50	90.25	90.63	138,938	-0.71(-0.78%)
Jul 11, 2025	92.04	92.70	90.84	91.34	140,098	-1.48(-1.59%)
Jul 10, 2025	92.46	93.91	92.10	92.82	212,225	+0.48(+0.52%)
Jul 09, 2025	92.01	92.63	90.75	92.34	151,190	+0.62(+0.67%)
Jul 08, 2025	90.77	92.55	90.75	91.72	171,586	+0.65(+0.71%)
Jul 07, 2025	92.27	93.20	90.75	91.07	171,048	-1.66(-1.79%)
Jul 03, 2025	93.15	93.15	92.23	92.73	105,151	+0.04(+0.04%)
Jul 02, 2025	91.73	92.74	90.85	92.69	189,272	+1.17(+1.28%)