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

Last Price98.59

Change-1.38 (-1.38%)

NASDAQ· Last Trade: Jun 3rd, 6:52 PM EDT

Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2026	97.44	100.22	97.27	99.97	290,234	99.97
6/01/2026	97.12	99.20	95.52	97.44	265,375	97.44
5/29/2026	98.82	99.56	98.10	98.38	271,371	98.38
5/28/2026	100.59	100.87	98.96	99.09	309,433	99.09
5/27/2026	100.79	102.00	100.55	101.16	365,812	101.16
5/26/2026	98.57	101.10	98.57	100.65	367,736	100.65
5/22/2026	96.82	98.50	96.38	98.28	202,238	98.28
5/21/2026	96.80	96.99	94.96	96.68	230,004	96.68
5/20/2026	95.63	97.28	94.96	97.10	291,098	97.10
5/19/2026	97.00	97.60	95.31	95.40	145,638	95.40
5/18/2026	96.49	97.61	95.99	97.39	204,834	97.39
5/15/2026	97.93	97.93	95.97	96.07	194,115	96.07
5/14/2026	97.99	98.83	97.70	98.30	185,032	98.30
5/13/2026	97.66	97.88	96.71	97.37	230,920	97.37
5/12/2026	99.49	99.49	97.31	97.83	173,976	97.83
5/11/2026	99.81	100.48	98.32	99.01	277,694	99.01
5/08/2026	99.94	100.74	98.16	99.34	221,707	99.34
5/07/2026	101.12	102.34	99.88	99.94	390,528	99.94
5/06/2026	101.42	101.58	100.09	100.98	175,862	100.70
5/05/2026	99.21	100.89	99.06	100.01	189,727	99.73
5/04/2026	98.83	100.42	98.28	98.89	350,847	98.62
5/01/2026	100.82	100.82	98.52	99.44	218,252	99.16
4/30/2026	101.50	101.73	98.61	100.19	379,279	99.91
4/29/2026	102.30	105.28	101.39	101.87	311,125	101.59
4/28/2026	103.89	104.99	97.59	103.05	576,995	102.76
4/27/2026	102.45	103.81	101.97	103.50	427,985	103.21
4/24/2026	101.26	102.26	100.59	101.94	1,000,978	101.66
4/23/2026	99.44	101.80	99.44	101.61	237,435	101.33
4/22/2026	101.34	101.69	98.16	98.91	415,570	98.64
4/21/2026	100.33	101.52	100.16	101.04	276,700	100.76
4/20/2026	101.10	101.39	99.60	100.72	346,560	100.44
4/17/2026	100.73	103.61	100.58	101.68	714,521	101.40
4/16/2026	99.63	100.97	98.69	99.12	246,208	98.85
4/15/2026	102.41	102.51	99.68	100.16	216,305	99.88
4/14/2026	103.10	103.70	102.04	103.10	171,882	102.81
4/13/2026	100.81	103.96	100.80	103.25	292,171	102.96
4/10/2026	100.54	100.88	99.75	100.71	139,301	100.43
4/09/2026	98.63	100.88	98.63	100.54	161,682	100.26
4/08/2026	98.20	99.72	98.20	99.33	235,052	99.05
4/07/2026	93.93	95.89	93.41	95.56	306,115	95.30
4/06/2026	92.75	94.39	90.96	94.38	189,710	94.12
4/02/2026	92.50	94.31	91.34	93.19	239,356	92.93
4/01/2026	92.66	93.85	92.60	93.62	253,600	93.36
3/31/2026	90.92	92.84	89.71	92.17	344,817	91.91
3/30/2026	91.23	91.23	89.65	90.54	194,901	90.29
3/27/2026	91.48	91.82	90.20	90.45	160,589	90.20
3/26/2026	92.99	94.00	91.79	91.98	155,335	91.72
3/25/2026	94.14	94.54	92.74	93.42	188,869	93.16
3/24/2026	91.17	93.47	90.93	93.38	292,390	93.12
3/23/2026	92.71	93.25	91.91	92.14	274,547	91.88
3/20/2026	91.38	91.47	89.53	89.89	884,334	89.64
3/19/2026	90.45	91.84	89.76	91.36	260,901	91.11
3/18/2026	91.31	92.37	91.09	91.37	252,723	91.12
3/17/2026	92.17	92.58	90.56	91.93	179,290	91.68
3/16/2026	91.94	92.30	91.07	91.54	172,082	91.29
3/13/2026	92.16	93.55	90.00	90.91	234,535	90.66
3/12/2026	92.51	92.51	90.83	91.25	254,597	91.00
3/11/2026	93.97	94.84	92.88	93.62	241,982	93.36
3/10/2026	94.41	96.07	94.35	94.77	159,651	94.51
3/09/2026	93.89	95.60	91.89	95.29	367,874	95.03
3/06/2026	96.04	98.10	94.86	95.74	250,817	95.47
3/05/2026	100.25	101.04	97.27	98.22	244,341	97.95
3/04/2026	100.42	101.84	99.14	101.48	276,321	101.20