Franklin Electric Company Inc (FELE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -1.76763027067 | 108.62 | 110.47 | 105.43 | 187077 | 108.55842224 | CS |
| 4 | 0.79 | 0.745916344066 | 105.91 | 110.97 | 91.665 | 208283 | 103.59577803 | CS |
| 12 | 5.73 | 5.67495295632 | 100.97 | 110.97 | 91.665 | 180976 | 102.1556534 | CS |
| 26 | 4.65 | 4.55658990691 | 102.05 | 110.97 | 91.665 | 169362 | 100.65797265 | CS |
| 52 | 16.17 | 17.8614823815 | 90.53 | 110.97 | 87.65 | 172643 | 99.38149224 | CS |
| 156 | 12.74 | 13.5589612601 | 93.96 | 110.97 | 68.27 | 172013 | 90.68238667 | CS |
| 260 | 53.21 | 99.4765376706 | 53.49 | 110.97 | 41.25 | 170035 | 80.82509586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 106.7 | -2.46 | -2.25 | 109.33 | 109.88 | 106.28 | 114239 |
| 1731540900 | 109.16 | 0.35 | 0.32 | 109.26 | 110.11 | 108.61 | 152376 |
| 1731454500 | 108.81 | -1.36 | -1.23 | 109.71 | 110.47 | 108.45 | 307072 |
| 1731368100 | 110.17 | 2.37 | 2.20 | 109.04 | 110.36 | 108.59 | 134053 |
| 1731108900 | 107.8 | -0.62 | -0.57 | 108.62 | 109 | 107.185 | 227645 |
| 1731022500 | 108.42 | -1.61 | -1.46 | 109.75 | 109.75 | 107.315 | 324062 |
| 1730936100 | 110.03 | 9.23 | 9.16 | 107.88 | 110.97 | 107.56 | 407115 |
| 1730849700 | 100.8 | 1.87 | 1.89 | 98.59 | 101.11 | 98.59 | 211098 |
| 1730763300 | 98.93 | 1.43 | 1.47 | 97.6 | 99.82 | 97.6 | 260083 |
| 1730500500 | 97.5 | 1.79 | 1.87 | 96.08 | 97.63 | 95.99 | 197430 |
| 1730414100 | 95.71 | -0.79 | -0.82 | 95.85 | 97.29 | 95.57 | 250094 |
| 1730327700 | 96.5 | 0.41 | 0.43 | 96.11 | 97.985 | 96.04 | 175646 |
| 1730241300 | 96.09 | -6.46 | -6.30 | 94 | 98.51 | 91.665 | 267029 |
| 1730154900 | 102.55 | 0.95 | 0.94 | 102.77 | 103.99 | 102.49 | 200449 |
| 1729895700 | 101.6 | -0.29 | -0.28 | 102.8 | 102.805 | 101.285 | 88292 |
| 1729809300 | 101.89 | -0.14 | -0.14 | 101.83 | 102.54 | 101.21 | 103783 |
| 1729722900 | 102.03 | -0.37 | -0.36 | 101.86 | 102.52 | 101.2325 | 87573 |
| 1729636500 | 102.4 | -1.35 | -1.30 | 103.39 | 103.61 | 102.26 | 92801 |
| 1729550100 | 103.75 | -0.78 | -0.75 | 104.71 | 104.82 | 103.4 | 399440 |
| 1729290900 | 104.53 | -1.02 | -0.97 | 105.91 | 106.18 | 104.39 | 165388 |
| 1729204500 | 105.55 | -0.17 | -0.16 | 106.21 | 106.335 | 104.91 | 86309 |
| 1729118100 | 105.72 | 0.54 | 0.51 | 106.06 | 106.74 | 105.49 | 109766 |
| 1729031700 | 105.18 | -1.22 | -1.15 | 106.23 | 106.83 | 104.88 | 123784 |
| 1728945300 | 106.4 | 1.09 | 1.04 | 105.09 | 106.58 | 104.82 | 74027 |
| 1728686100 | 105.31 | 1.5 | 1.44 | 103.76 | 105.5 | 103.19 | 108359 |
| 1728599700 | 103.81 | -1.13 | -1.08 | 103.82 | 103.99 | 102.84 | 137393 |
| 1728513300 | 104.94 | 1.02 | 0.98 | 104.06 | 105.25 | 103.82 | 97389 |
| 1728426900 | 103.92 | -0.65 | -0.62 | 104.32 | 105.33 | 103.72 | 74721 |
| 1728340500 | 104.57 | 0.83 | 0.80 | 103.07 | 104.76 | 102.7 | 109362 |
| 1728081300 | 103.74 | 0.65 | 0.63 | 104.54 | 105.03 | 102.77 | 185210 |
| 1727994900 | 103.09 | -0.63 | -0.61 | 102.95 | 103.42 | 102.33 | 92261 |
| 1727908500 | 103.72 | -0.17 | -0.16 | 103.26 | 104.32 | 102.85 | 113852 |
| 1727822100 | 103.89 | -0.93 | -0.89 | 104.59 | 105.12 | 102.87 | 120231 |
| 1727735700 | 104.82 | -0.2 | -0.19 | 104.46 | 105.32 | 103.48 | 195444 |
| 1727476500 | 105.02 | -0.47 | -0.45 | 106.5 | 107.095 | 104.76 | 126106 |
| 1727390100 | 105.49 | 2.42 | 2.35 | 104.2 | 105.74 | 103.7 | 179712 |
| 1727303700 | 103.07 | 0.46 | 0.45 | 102.96 | 103.355 | 102.3 | 185421 |
| 1727217300 | 102.61 | 0.1 | 0.10 | 102.93 | 103.27 | 101.58 | 111166 |
| 1727130900 | 102.51 | 0.22 | 0.22 | 102.72 | 103.7 | 102.05 | 122936 |
| 1726871700 | 102.29 | -1.61 | -1.55 | 103.46 | 103.46 | 101.81 | 839333 |
| 1726785300 | 103.9 | 2.5 | 2.47 | 103.34 | 103.98 | 102.49 | 167568 |
| 1726698900 | 101.4 | 1.28 | 1.28 | 100.39 | 104.055 | 100.18 | 311776 |
| 1726612500 | 100.12 | 1.65 | 1.68 | 99.14 | 100.615 | 98.555 | 190623 |
| 1726526100 | 98.47 | 1.31 | 1.35 | 97.73 | 98.55 | 97.22 | 154035 |
| 1726266900 | 97.16 | 1.4 | 1.46 | 96 | 97.7 | 96 | 157607 |
| 1726180500 | 95.76 | 0.54 | 0.57 | 95.8 | 96.065 | 94.53 | 241225 |
| 1726094100 | 95.22 | -0.5 | -0.52 | 95.05 | 95.27 | 93.0081 | 296943 |
| 1726007700 | 95.72 | 0.13 | 0.14 | 95.83 | 96.5499 | 94.8518 | 211899 |
| 1725921300 | 95.59 | 0.06 | 0.06 | 95.29 | 95.7899 | 94.57 | 313846 |
| 1725662100 | 95.53 | -1.47 | -1.52 | 97.16 | 97.82 | 95.22 | 179497 |
| 1725575700 | 97 | -1.35 | -1.37 | 98.05 | 98.396133 | 96.55 | 169474 |
| 1725489300 | 98.35 | -1.36 | -1.36 | 99.34 | 99.82 | 97.94 | 128415 |
| 1725402900 | 99.71 | -4.15 | -4.00 | 102.61 | 103.65 | 99.335 | 156207 |
| 1725057300 | 103.86 | 0.96 | 0.93 | 102.96 | 104.015 | 102.19 | 102987 |
| 1724970900 | 102.9 | 0.65 | 0.64 | 103.36 | 103.62 | 102.33 | 129260 |
| 1724884500 | 102.25 | -0.03 | -0.03 | 102.31 | 103.71 | 101.95 | 112991 |
| 1724798100 | 102.28 | -0.43 | -0.42 | 102.45 | 102.45 | 101.3 | 80833 |
| 1724711700 | 102.71 | -0.03 | -0.03 | 103.57 | 104.23 | 102.58 | 82706 |
| 1724452500 | 102.74 | 2.53 | 2.52 | 100.97 | 103.67 | 100.65 | 131239 |
| 1724366100 | 100.21 | -0.66 | -0.65 | 100.74 | 101.275 | 99.94 | 64262 |
| 1724279700 | 100.87 | 1.5 | 1.51 | 100.13 | 101.105 | 98.69 | 81749 |
| 1724193300 | 99.37 | -0.71 | -0.71 | 100.26 | 100.26 | 98.74 | 69902 |
| 1724106900 | 100.08 | 0.52 | 0.52 | 99.8 | 100.24 | 99.2 | 75037 |
| 1723847700 | 99.56 | -0.06 | -0.06 | 99.49 | 100.72 | 98.83 | 123913 |
| 1723761300 | 99.62 | 1.78 | 1.82 | 100.05 | 100.77 | 99.1 | 97556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
