FELE - Franklin Electric Co., Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.5547.5546.4546.7746.77425,000
Sep 19, 201948.4448.6047.4747.5547.55104,000
Sep 18, 201949.1449.2147.6048.2048.20117,100
Sep 17, 201948.7949.5148.2749.3449.34140,200
Sep 16, 201950.2850.2848.8849.3349.33116,500
Sep 13, 201950.2650.8450.0750.6650.66119,700
Sep 12, 201950.0050.5049.2250.2350.23157,500
Sep 11, 201948.2749.8247.8049.8149.81210,200
Sep 10, 201946.8148.0846.4748.0748.07106,900
Sep 09, 201946.5246.9846.2246.7646.7677,200
Sep 06, 201946.5146.7646.1646.4346.4394,800
Sep 05, 201945.3046.9645.3046.2546.25103,400
Sep 04, 201944.9645.2744.5244.8544.8564,600
Sep 03, 201945.4645.4944.1344.5244.52101,100
Aug 30, 201945.5246.1645.2645.8545.8586,300
Aug 29, 201944.8045.4944.4145.1945.19143,000
Aug 28, 201943.7044.5943.5344.2744.2763,300
Aug 27, 201944.4444.6743.7143.7443.7492,800
Aug 26, 201944.3044.3043.7544.2344.2372,100
Aug 23, 201945.5545.5543.6743.8543.85113,400
Aug 22, 201946.3346.4045.6145.6645.66109,400
Aug 21, 201946.4346.4345.8946.2546.2589,600
Aug 20, 201946.6147.0745.9445.9745.97117,200
Aug 19, 201946.5747.0945.4346.8046.80112,500
Aug 16, 201945.0146.2045.0145.9945.99109,500
Aug 15, 201944.4845.0943.9944.7244.72152,000
Aug 14, 201944.9545.7544.0744.4444.44112,200
Aug 13, 201944.5846.0843.8645.5345.5385,400
Aug 12, 201945.3645.4844.6444.6644.66128,000
Aug 09, 201945.7945.8045.0245.5045.50119,400
Aug 08, 201945.3546.0845.1345.9045.90192,400
Aug 07, 201944.8945.2544.5545.0845.0896,400
Aug 06, 201945.3045.6444.7945.3745.37186,800
Aug 05, 201945.7645.7644.5244.8744.87217,900
Aug 02, 201946.7447.3446.0046.5146.51176,500
Aug 01, 201946.8947.1045.8646.6646.66229,900
Jul 31, 201947.0347.7946.6246.8646.86204,300
Jul 31, 20190.145 Dividend
Jul 30, 201946.1347.2346.0847.0746.92198,700
Jul 29, 201947.2147.3145.7546.4446.30125,600
Jul 26, 201946.6447.3946.5947.1547.00124,000
Jul 25, 201946.9946.9946.0046.6546.51135,500
Jul 24, 201946.0546.8845.7146.8146.67274,500
Jul 23, 201945.0046.5644.4946.4346.29325,400
Jul 22, 201945.6545.7445.0245.6945.55253,100
Jul 19, 201945.4746.0845.4445.6145.47188,700
Jul 18, 201945.6645.8345.3745.5045.36141,500
Jul 17, 201946.1546.3845.5545.5845.44129,800
Jul 16, 201945.5746.3545.4246.1446.00200,800
Jul 15, 201945.3145.5745.0045.5445.40299,400
Jul 12, 201944.9645.6044.6145.2645.12262,600
Jul 11, 201945.2045.2044.4344.7844.64118,100
Jul 10, 201945.5645.6545.1045.1344.99135,600
Jul 09, 201946.1046.1045.1545.4045.26148,000
Jul 08, 201946.5846.8046.1246.2446.10225,700
Jul 05, 201946.6746.7045.7246.6046.46136,100
Jul 03, 201946.6447.0046.4346.7946.6572,900
Jul 02, 201946.8946.8946.1046.3846.24121,500
Jul 01, 201947.9848.0346.4146.7346.59181,600
Jun 28, 201946.6147.6946.4547.5047.35296,400
Jun 27, 201945.8246.6145.7546.6146.47115,000
Jun 26, 201945.8746.3645.4245.7045.56108,400
Jun 25, 201945.3946.0145.2945.6745.53161,100
Jun 24, 201946.1946.7545.3845.4245.28130,700
Jun 21, 201946.6546.9246.0046.0345.89289,800
Jun 20, 201946.5047.0046.1146.9246.7891,200
Jun 19, 201945.8846.1445.4845.9245.78121,400
Jun 18, 201945.8546.5245.7445.8045.66185,300
Jun 17, 201946.1146.3745.5445.6245.48142,900
Jun 14, 201946.2646.4745.3745.9745.8399,900
Jun 13, 201946.3746.6245.9446.2746.13110,800
Jun 12, 201945.6646.0145.2045.9845.8492,300
Jun 11, 201946.3146.5045.5445.7345.59116,500
Jun 10, 201945.3946.0445.3345.7745.63101,900
Jun 07, 201944.6345.4444.6245.1545.01136,000
Jun 06, 201943.7944.7343.6644.2944.15185,500
Jun 05, 201945.0247.3542.8743.8943.75435,500
Jun 04, 201945.0545.6344.5245.0244.88213,000
Jun 03, 201943.8044.5943.8044.5244.38110,600
May 31, 201943.2343.8643.1443.8343.69121,900
May 30, 201943.9944.4843.6143.8843.7480,300
May 29, 201944.1644.2543.5743.8343.69211,400
May 28, 201944.9645.0844.4944.5644.4261,400
May 24, 201944.4244.8544.2444.7944.6556,100
May 23, 201944.8144.8143.7544.0843.94163,900
May 22, 201945.6145.7445.1345.1445.0077,700
May 21, 201945.6845.8745.0645.7245.58137,000
May 20, 201944.9945.7544.8545.3445.2068,700
May 17, 201946.0546.3845.2745.3545.21133,300
May 16, 201946.3546.8046.3246.5246.38133,000
May 15, 201945.5646.4045.4346.2746.13161,500
May 14, 201945.6646.8445.1045.9945.85180,700
May 13, 201946.1646.1645.2145.4345.29137,600
May 10, 201947.0447.4746.3447.0146.8792,300
May 09, 201946.5747.4046.3747.1346.98165,600
May 08, 201947.5947.8146.8946.9146.77170,600
May 07, 201948.6649.0247.0547.5847.43173,200
May 06, 201948.5349.3448.1449.1148.96107,400
May 03, 201948.5849.5248.4949.3949.24111,500
May 02, 201948.4048.6747.5748.1948.0491,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...