FELE - Franklin Electric Co., Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201848.0048.7047.8848.1048.10174,772
Aug 15, 201848.3048.3047.3048.0548.05107,400
Aug 14, 201848.1048.8048.0048.4548.4566,600
Aug 13, 201848.3048.7547.8047.9047.9055,400
Aug 10, 201848.6548.9048.1048.2548.2567,500
Aug 09, 201848.8549.2548.5548.9048.9057,600
Aug 08, 201848.8049.5048.0048.8048.8097,100
Aug 07, 201848.8549.3548.3048.8048.80134,400
Aug 06, 201847.9548.7547.6548.6048.6081,100
Aug 03, 201848.6049.0047.5547.9047.90122,500
Aug 02, 201848.0049.0047.0548.6548.6566,400
Aug 01, 201849.1549.3547.9548.3048.30123,500
Aug 01, 20180.12 Dividend
Jul 31, 201847.3549.5047.3549.4549.33220,200
Jul 30, 201847.6548.3547.0547.1547.04139,300
Jul 27, 201848.7549.2547.6547.7047.58135,700
Jul 26, 201847.2048.9047.2048.8548.73230,200
Jul 25, 201849.3049.3046.4846.9046.79243,200
Jul 24, 201845.7049.4045.7049.2049.08324,500
Jul 23, 201846.6046.9546.2546.9046.79108,000
Jul 20, 201846.3547.3046.3046.7046.5989,600
Jul 19, 201845.5546.6045.5546.4546.34106,600
Jul 18, 201845.6546.1545.4046.0045.89157,200
Jul 17, 201845.5045.9045.5045.7045.5976,900
Jul 16, 201846.4046.5045.5545.6045.4972,800
Jul 13, 201846.2546.6846.2546.5546.44117,400
Jul 12, 201846.6046.6045.8546.3046.1970,600
Jul 11, 201846.7046.9546.2546.3046.1994,600
Jul 10, 201847.0047.6046.5547.0046.8996,600
Jul 09, 201846.5547.2046.4547.0046.8981,800
Jul 06, 201846.1046.5545.8046.2546.1477,900
Jul 05, 201845.3546.2545.2046.1546.04118,500
Jul 03, 201845.6545.9045.2545.3045.1951,500
Jul 02, 201844.7545.5544.4545.4545.34116,400
Jun 29, 201845.2045.8545.0045.1044.9992,700
Jun 28, 201844.8545.4544.2045.1545.0494,200
Jun 27, 201845.6546.1045.0545.0544.9460,100
Jun 26, 201845.3545.8545.1545.5545.4455,300
Jun 25, 201845.5545.6044.8545.3045.19145,900
Jun 22, 201846.3046.6045.7045.8545.74239,600
Jun 21, 201846.3546.4045.3045.9045.79164,000
Jun 20, 201846.5046.7545.8046.3546.24120,600
Jun 19, 201846.6046.7045.7046.2546.14146,600
Jun 18, 201846.7047.0046.2346.9546.84135,600
Jun 15, 201846.6047.2546.4546.7546.64280,800
Jun 14, 201846.9546.9546.5046.9046.79112,100
Jun 13, 201846.7546.7546.2046.6546.54133,600
Jun 12, 201848.4048.4046.1046.4046.29203,200
Jun 11, 201848.3548.8048.2048.6048.4873,500
Jun 08, 201848.2048.6547.9048.4548.33121,200
Jun 07, 201848.5048.7047.8548.2048.08126,100
Jun 06, 201848.0048.4547.4548.3548.23103,400
Jun 05, 201847.3548.0047.2548.0047.88111,200
Jun 04, 201847.2547.4546.9047.4047.28125,800
Jun 01, 201846.4047.1046.3547.0046.89142,000
May 31, 201847.4047.4046.0046.2546.1488,200
May 30, 201846.3547.5546.2547.4547.33102,500
May 29, 201845.9046.4045.5046.0545.94104,400
May 25, 201846.3546.5045.9546.2046.0986,000
May 24, 201846.3046.5045.9546.4546.3488,200
May 23, 201846.4546.6045.7046.3046.19135,400
May 22, 201847.2047.3546.5546.5546.44130,700
May 21, 201846.3047.1546.1047.1046.9962,800
May 18, 201845.9546.3045.7045.9045.79125,600
May 17, 201845.4046.1045.3045.8045.69100,700
May 16, 201845.0545.8044.7045.4045.29133,100
May 15, 201844.9045.2044.7044.8544.7467,300
May 14, 201845.2045.9544.7545.0044.8979,200
May 11, 201844.5545.4543.7045.2045.0983,300
May 10, 201844.9545.0541.2544.8044.6997,600
May 09, 201844.5045.1544.0044.7544.64136,000
May 08, 201843.8544.4543.8544.3544.24121,400
May 07, 201843.7044.4042.7343.9043.7999,400
May 04, 201842.5044.4542.4043.8043.69189,600
May 03, 201843.0543.3542.1542.7042.60114,900
May 02, 201844.2044.2043.1043.1543.05129,000
May 02, 20180.12 Dividend
May 01, 201843.5044.1541.2044.1043.87148,200
Apr 30, 201841.6041.8541.0041.0040.7964,600
Apr 27, 201841.7042.1541.3041.5541.3458,000
Apr 26, 201842.4042.4041.5541.7541.5457,000
Apr 25, 201842.2542.9541.7842.2542.0386,500
Apr 24, 201843.3043.3041.6342.3042.0889,700
Apr 23, 201843.1543.4042.8543.0542.8350,200
Apr 20, 201843.0043.2042.6543.0042.7882,500
Apr 19, 201843.5044.0543.1543.2042.9885,200
Apr 18, 201843.8044.1043.6043.6043.38130,100
Apr 17, 201842.9543.7042.9043.6543.43108,200
Apr 16, 201842.4043.0542.2042.9542.7381,200
Apr 13, 201841.8542.4841.7842.0041.7889,500
Apr 12, 201841.7042.2841.2541.7541.5481,200
Apr 11, 201841.2041.6040.6041.4541.2465,600
Apr 10, 201841.1541.9541.0541.4041.1969,100
Apr 09, 201841.2541.6040.5040.5540.34131,900
Apr 06, 201841.6042.2040.5541.0540.8493,300
Apr 05, 201841.4541.9541.2041.9041.6895,400
Apr 04, 201840.1041.3540.1041.1540.9488,000
Apr 03, 201839.9040.5539.5040.4040.19168,600
Apr 02, 201840.5540.7539.3039.6539.45125,900
Mar 29, 201840.1041.6540.1040.7540.54191,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...