FELE - Franklin Electric Co., Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201841.3041.8941.0341.1241.1242,590
Dec 13, 201842.3543.0041.5841.7541.75118,500
Dec 12, 201841.7943.0441.0942.2142.21164,300
Dec 11, 201841.4241.8840.9341.2941.29127,600
Dec 10, 201840.6541.8140.4041.0141.01253,600
Dec 07, 201842.0442.8840.7740.8140.81186,300
Dec 06, 201842.0742.5040.6641.9141.91196,700
Dec 04, 201845.2045.2042.6242.7342.73113,800
Dec 03, 201845.8146.3644.5545.4245.42152,700
Nov 30, 201844.1345.3544.1345.2545.25165,500
Nov 29, 201845.3645.6344.1544.3744.37128,000
Nov 28, 201843.8645.6143.6445.5345.5382,700
Nov 27, 201843.9144.1743.6143.7543.7567,300
Nov 26, 201843.7944.5043.6444.2244.2271,500
Nov 23, 201843.0943.9042.6243.6443.6433,500
Nov 21, 201843.4244.1242.6743.5743.5773,100
Nov 20, 201843.7044.2142.7143.1243.12111,900
Nov 19, 201845.0445.1143.8043.9743.9775,400
Nov 16, 201844.7345.2644.3745.1545.15159,700
Nov 15, 201843.7045.3243.0745.1545.1588,900
Nov 14, 201844.6445.7443.8243.9643.9696,900
Nov 13, 201844.7445.6944.1444.2944.2967,100
Nov 12, 201845.5145.6344.5344.6644.6692,100
Nov 09, 201845.5945.6044.7845.4345.43116,700
Nov 08, 201845.6646.2645.3445.7945.79124,900
Nov 07, 201845.0346.0544.7045.9645.9689,600
Nov 06, 201844.0445.0344.0444.9344.9363,600
Nov 05, 201844.0844.4343.6144.2344.23147,000
Nov 02, 201843.4644.0543.3643.9443.94147,500
Nov 01, 201842.7943.4742.1543.3843.38216,700
Oct 31, 201842.9843.3742.3142.4242.42173,400
Oct 31, 20180.12 Dividend
Oct 30, 201841.3642.7740.5642.6242.50117,500
Oct 29, 201842.5843.7440.9241.5341.41128,200
Oct 26, 201838.8742.8938.8742.1442.02107,100
Oct 25, 201839.9941.0439.9940.7040.59146,300
Oct 24, 201841.1441.3939.5539.6239.51121,300
Oct 23, 201841.2141.8240.2241.2641.1477,200
Oct 22, 201841.9342.3341.1641.9041.78114,400
Oct 19, 201843.1343.3640.9441.7141.59290,200
Oct 18, 201844.2044.3242.8743.1843.06112,000
Oct 17, 201844.3644.5643.9144.3844.2656,700
Oct 16, 201842.9544.5441.8244.5144.38138,700
Oct 15, 201842.0043.0141.6242.5942.47133,600
Oct 12, 201843.4543.4541.4241.9741.85122,900
Oct 11, 201844.4044.5842.7142.7342.61114,600
Oct 10, 201845.7546.1044.4044.5044.37156,500
Oct 09, 201846.3546.5345.7945.8445.71166,700
Oct 08, 201846.3946.7246.1546.4646.3349,600
Oct 05, 201847.1947.2645.9046.4646.3378,700
Oct 04, 201847.4347.7746.7847.0646.9349,800
Oct 03, 201846.9147.7846.5247.4447.3159,400
Oct 02, 201846.6347.1646.5946.7246.5980,000
Oct 01, 201847.4547.5746.6046.6446.51137,900
Sep 28, 201847.1547.7546.8547.2547.12100,800
Sep 27, 201847.1047.4046.8047.2047.0753,100
Sep 26, 201847.6547.6546.9047.0046.8797,400
Sep 25, 201847.1547.6346.8547.5547.42106,000
Sep 24, 201847.5047.5546.6047.1046.9778,000
Sep 21, 201848.1048.7547.2047.5047.37378,500
Sep 20, 201848.5548.9547.8048.0047.86109,400
Sep 19, 201850.8051.0048.1548.2548.11205,800
Sep 18, 201850.6051.4550.0851.0550.91102,600
Sep 17, 201850.5550.7550.2050.5050.3682,700
Sep 14, 201849.8050.7549.4550.3550.21140,100
Sep 13, 201848.8549.9048.8549.6549.5163,300
Sep 12, 201849.0549.4048.7549.0048.8661,300
Sep 11, 201848.9049.2048.4049.0048.8660,000
Sep 10, 201848.8049.6048.8049.0048.8645,200
Sep 07, 201848.7048.8048.0548.6548.5183,300
Sep 06, 201849.1550.2548.8048.8548.7190,900
Sep 05, 201848.3549.4048.3049.2549.1196,900
Sep 04, 201848.7048.7547.6048.3048.1661,500
Aug 31, 201848.4048.9548.3548.9048.7675,400
Aug 30, 201848.9049.1048.3548.6048.4652,700
Aug 29, 201848.7549.0548.4048.9048.76132,400
Aug 28, 201849.0549.5548.6548.7548.6181,000
Aug 27, 201848.7549.5548.7549.0048.8668,400
Aug 24, 201848.6048.8048.2548.5048.36131,700
Aug 23, 201849.3049.3048.2548.4548.3195,800
Aug 22, 201849.7050.0048.9049.4049.2684,200
Aug 21, 201849.2050.3048.6049.8049.66116,200
Aug 20, 201849.1049.5048.8548.9548.8193,800
Aug 17, 201848.0049.0547.7549.0048.8694,700
Aug 16, 201848.0048.7547.8848.1047.96176,100
Aug 15, 201848.3048.3047.3048.0547.91109,000
Aug 14, 201848.1048.8048.0048.4548.3166,600
Aug 13, 201848.3048.7547.8047.9047.7755,400
Aug 10, 201848.6548.9048.1048.2548.1167,500
Aug 09, 201848.8549.2548.5548.9048.7657,600
Aug 08, 201848.8049.5048.0048.8048.6697,100
Aug 07, 201848.8549.3548.3048.8048.66134,400
Aug 06, 201847.9548.7547.6548.6048.4681,100
Aug 03, 201848.6049.0047.5547.9047.77122,500
Aug 02, 201848.0049.0047.0548.6548.5166,400
Aug 01, 201849.1549.3547.9548.3048.16123,500
Aug 01, 20180.12 Dividend
Jul 31, 201847.3549.5047.3549.4549.19220,200
Jul 30, 201847.6548.3547.0547.1546.90139,300
Jul 27, 201848.7549.2547.6547.7047.45135,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...