FELE - Franklin Electric Co., Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201945.6145.7445.1345.1445.1477,700
May 21, 201945.6845.8745.0645.7245.72137,000
May 20, 201944.9945.7544.8545.3445.3468,700
May 17, 201946.0546.3845.2745.3545.35133,300
May 16, 201946.3546.8046.3246.5246.52133,000
May 15, 201945.5646.4045.4346.2746.27161,500
May 14, 201945.6646.8445.1045.9945.99180,700
May 13, 201946.1646.1645.2145.4345.43137,600
May 10, 201947.0447.4746.3447.0147.0192,300
May 09, 201946.5747.4046.3747.1347.13165,600
May 08, 201947.5947.8146.8946.9146.91170,600
May 07, 201948.6649.0247.0547.5847.58173,200
May 06, 201948.5349.3448.1449.1149.11107,400
May 03, 201948.5849.5248.4949.3949.39111,500
May 02, 201948.4048.6747.5748.1948.1991,700
May 01, 201949.0649.1647.7648.3748.37353,200
May 01, 20190.145 Dividend
Apr 30, 201948.4048.9748.0248.8648.72232,800
Apr 29, 201947.7448.4747.5048.1848.04153,300
Apr 26, 201946.8247.5446.7247.5047.36134,900
Apr 25, 201947.2147.4846.3046.6846.54227,200
Apr 24, 201945.5147.7145.0147.4447.30349,000
Apr 23, 201949.5349.7045.9446.0245.88587,000
Apr 22, 201951.5951.5950.4351.2051.05112,600
Apr 18, 201951.6652.2251.2551.5751.4282,900
Apr 17, 201952.0352.5251.5551.6251.47197,100
Apr 16, 201951.5251.8751.3251.7851.63140,600
Apr 15, 201950.7351.5250.4851.2651.11144,200
Apr 12, 201950.9151.7250.3050.7250.57128,900
Apr 11, 201950.4650.6050.2150.4850.33115,600
Apr 10, 201949.6950.4349.0550.4350.28285,400
Apr 09, 201951.5451.5449.2749.4949.34256,800
Apr 08, 201951.8553.3151.4651.8451.6976,600
Apr 05, 201951.7952.3351.6452.1051.95246,000
Apr 04, 201951.4952.0651.1751.7451.5996,800
Apr 03, 201951.5551.9051.2151.4351.28147,600
Apr 02, 201951.8351.8351.0951.4451.2969,600
Apr 01, 201951.4952.4751.4851.8251.67129,100
Mar 29, 201951.3151.5250.7051.0950.94140,500
Mar 28, 201950.5651.0550.2550.8750.7274,600
Mar 27, 201950.6151.1849.8750.3850.2374,000
Mar 26, 201949.9051.1749.7050.5750.42152,600
Mar 25, 201949.6750.2649.5249.6149.46209,100
Mar 22, 201951.7852.0349.6949.7349.58162,100
Mar 21, 201951.3652.3751.3652.0651.91109,400
Mar 20, 201951.7352.1950.7951.4051.25131,900
Mar 19, 201952.3552.9251.5351.7351.58135,100
Mar 18, 201951.2352.0951.1452.0551.90189,400
Mar 15, 201951.5852.0150.9050.9750.82504,100
Mar 14, 201951.6351.6350.8051.4251.27121,700
Mar 13, 201952.0252.3651.5851.6251.47311,400
Mar 12, 201952.4752.4751.6051.7351.58140,800
Mar 11, 201952.2852.9252.1052.4852.32334,100
Mar 08, 201951.8852.4251.7252.2052.0589,400
Mar 07, 201952.4352.6051.7352.1752.02102,900
Mar 06, 201952.6253.0152.2452.4652.30170,100
Mar 05, 201953.1153.6952.7852.7852.62192,500
Mar 04, 201953.9554.3053.2753.2853.12163,500
Mar 01, 201953.6153.9852.9053.8753.71175,700
Feb 28, 201953.8653.9253.2053.2153.05142,900
Feb 27, 201954.1154.1953.3854.0053.84139,500
Feb 26, 201954.3354.9153.8854.1053.94202,400
Feb 25, 201955.0955.5054.6054.7654.60143,700
Feb 22, 201955.3555.5954.7855.0954.93182,300
Feb 21, 201954.6555.5253.6455.1655.00194,700
Feb 20, 201954.4555.2753.1054.6554.49288,100
Feb 19, 201952.3255.2550.3154.0753.91315,900
Feb 15, 201949.2050.8849.2050.8050.65155,700
Feb 14, 201948.7649.2148.5348.9648.81177,200
Feb 13, 201948.9549.2648.5048.9348.7883,100
Feb 12, 201948.6349.3948.5948.9448.7997,500
Feb 11, 201947.6848.3947.5748.3348.19105,500
Feb 08, 201947.2947.7546.6847.4947.3577,500
Feb 07, 201948.1048.1046.7347.3747.2380,500
Feb 06, 201948.2748.3947.9648.2648.1240,100
Feb 05, 201948.2848.3547.7448.2948.1574,700
Feb 04, 201947.8148.2347.6648.2148.0756,800
Feb 01, 201947.8248.2747.4647.9147.7791,700
Jan 31, 201946.9947.8546.7547.7847.64109,200
Jan 31, 20190.145 Dividend
Jan 30, 201946.8247.3546.3947.1746.8974,400
Jan 29, 201945.9646.6645.9646.3846.1068,900
Jan 28, 201946.2246.2245.4445.7545.4785,900
Jan 25, 201946.6046.8546.3746.5046.2278,600
Jan 24, 201945.9646.4045.6946.2946.01143,800
Jan 23, 201946.3746.3745.6746.0445.76161,600
Jan 22, 201946.0046.3045.5946.1745.89192,100
Jan 18, 201945.6046.8545.6046.4046.12144,400
Jan 17, 201944.7746.1044.7545.6045.32148,100
Jan 16, 201944.8945.3044.3344.9944.7277,100
Jan 15, 201944.8345.0544.4345.0044.73130,000
Jan 14, 201945.1945.4244.6244.7844.5194,400
Jan 11, 201945.4245.7645.2045.4345.16117,100
Jan 10, 201945.0345.7744.8545.7245.4472,800
Jan 09, 201944.9945.5344.8945.3345.0651,700
Jan 08, 201944.2844.8943.8544.8644.5965,100
Jan 07, 201943.6444.3842.9343.9243.66105,300
Jan 04, 201942.6243.6942.1743.6943.43221,800
Jan 03, 201943.1243.4941.7742.0541.80133,600
Jan 02, 201942.2343.2341.7343.2042.94151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...