Franklin Electric Company Inc (FELE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.110730823435 | 99.34 | 101.24 | 97.97 | 211153 | 99.73147398 | CS |
| 4 | 1.16 | 1.18282859182 | 98.07 | 101.24 | 92.195 | 168760 | 97.4876375 | CS |
| 12 | 0.28 | 0.282971197575 | 98.95 | 111.94 | 92.195 | 176369 | 103.05800682 | CS |
| 26 | -7 | -6.58947566601 | 106.23 | 111.94 | 91.665 | 171094 | 101.80081228 | CS |
| 52 | 3.67 | 3.84051904563 | 95.56 | 111.94 | 91.665 | 174987 | 100.82573092 | CS |
| 156 | 14.41 | 16.9889177081 | 84.82 | 111.94 | 68.27 | 174319 | 91.28825811 | CS |
| 260 | 40.02 | 67.5899341327 | 59.21 | 111.94 | 41.25 | 171201 | 82.25254789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 99.73 | 1.16 | 1.18 | 98.77 | 100.4299 | 98.47 | 315900 |
| 1737761700 | 98.57 | -1.28 | -1.28 | 98.54 | 99.15 | 97.97 | 202728 |
| 1737675300 | 99.85 | 0 | 0.00 | 99.85 | 99.85 | 99.85 | 0 |
| 1737588900 | 99.85 | -1.02 | -1.01 | 100.21 | 100.9048 | 99.7136 | 132560 |
| 1737502500 | 100.87 | 1.99 | 2.01 | 99.83 | 101.24 | 99.34 | 193755 |
| 1737156900 | 98.885 | 0.75 | 0.76 | 99.22 | 99.77 | 98.727 | 171573 |
| 1737070500 | 98.14 | 0.38 | 0.39 | 97.2 | 98.92 | 97 | 225649 |
| 1736984100 | 97.76 | 0.38 | 0.39 | 99.46 | 99.46 | 97.75 | 146637 |
| 1736897700 | 97.38 | 1.62 | 1.69 | 96 | 97.62 | 95.955 | 171588 |
| 1736811300 | 95.76 | 2.38 | 2.55 | 92.23 | 96.19 | 92.195 | 177537 |
| 1736552100 | 93.38 | -1.62 | -1.71 | 93.43 | 94.15 | 92.88 | 194201 |
| 1736379300 | 95 | 0.1 | 0.11 | 94.2 | 95.14 | 93.09 | 123689 |
| 1736292900 | 94.9 | -1.52 | -1.58 | 96.59 | 97.545 | 93.92 | 163960 |
| 1736206500 | 96.42 | 0.02 | 0.02 | 96.46 | 97.556 | 95.97 | 146202 |
| 1735947300 | 96.4 | 0.52 | 0.54 | 95.89 | 97.72 | 95.04 | 132797 |
| 1735860900 | 95.88 | -1.57 | -1.61 | 98.12 | 98.58 | 95.62 | 118577 |
| 1735688100 | 97.45 | 0.17 | 0.17 | 98.07 | 98.685 | 97.235 | 95410 |
| 1735601700 | 97.28 | -0.67 | -0.68 | 97.43 | 98.16 | 96.12 | 214919 |
| 1735342500 | 97.95 | -1.1 | -1.11 | 98.59 | 99.075 | 97.26 | 106422 |
| 1735256100 | 99.05 | 0.15 | 0.15 | 98.75 | 99.4 | 98.045 | 94511 |
| 1735077840 | 98.9 | 1.05 | 1.07 | 97.88 | 98.9 | 97.42 | 36783 |
| 1734996900 | 97.85 | -0.52 | -0.53 | 98.23 | 98.745 | 97.065 | 113681 |
| 1734737700 | 98.37 | -0.35 | -0.35 | 97.55 | 99.915 | 97.26 | 738656 |
| 1734651300 | 98.72 | -0.59 | -0.59 | 99.79 | 101.105 | 98.59 | 167540 |
| 1734564900 | 99.31 | -4.68 | -4.50 | 104.31 | 104.61 | 99.1 | 221053 |
| 1734478500 | 103.99 | -1.1 | -1.05 | 104.38 | 104.88 | 103.71 | 144479 |
| 1734392100 | 105.09 | -0.02 | -0.02 | 104.69 | 105.825 | 104.51 | 244260 |
| 1734132900 | 105.11 | -0.82 | -0.77 | 105.32 | 105.68 | 103.91 | 159009 |
| 1734046500 | 105.93 | -1.43 | -1.33 | 107.04 | 107.135 | 105.725 | 94185 |
| 1733960100 | 107.36 | -0.43 | -0.39 | 108.84 | 109.9668 | 107.22 | 259361 |
| 1733873700 | 107.785 | 0.35 | 0.33 | 107.66 | 108.37 | 105.66 | 126193 |
| 1733787300 | 107.43 | 0.86 | 0.81 | 106.67 | 107.9959 | 106.67 | 87717 |
| 1733528100 | 106.57 | -0.4 | -0.37 | 107.46 | 109.34 | 106.2024 | 89680 |
| 1733441700 | 106.97 | -0.92 | -0.85 | 107.69 | 108.295 | 106.61 | 96918 |
| 1733355300 | 107.89 | 0.29 | 0.27 | 107.4 | 108.74 | 107.365 | 166415 |
| 1733268900 | 107.6 | -0.76 | -0.70 | 108.67 | 110.415 | 106.615 | 170939 |
| 1733182500 | 108.36 | 0.06 | 0.06 | 108.33 | 109.89 | 106.82 | 194314 |
| 1732917840 | 108.3 | 1.13 | 1.05 | 107.47 | 108.8 | 107.025 | 197174 |
| 1732750500 | 107.17 | -0.87 | -0.81 | 108.26 | 110.25 | 106.69 | 136755 |
| 1732664100 | 108.04 | -2.36 | -2.14 | 109.7 | 110.58 | 107.83 | 154384 |
| 1732577700 | 110.4 | 1.34 | 1.23 | 109.95 | 111.94 | 109.95 | 306801 |
| 1732318500 | 109.06 | 2.42 | 2.27 | 107.37 | 109.17 | 106.9 | 135046 |
| 1732232100 | 106.64 | 1.81 | 1.73 | 104.95 | 106.835 | 104.89 | 122964 |
| 1732145700 | 104.83 | -0.51 | -0.48 | 105.02 | 105.33 | 103.44 | 149858 |
| 1732059300 | 105.34 | -0.78 | -0.74 | 104.76 | 105.86 | 104.54 | 137069 |
| 1731972900 | 106.12 | 0.03 | 0.03 | 106.2 | 108.75 | 105.47 | 92676 |
| 1731713700 | 106.09 | -0.61 | -0.57 | 107.11 | 107.23 | 105.59 | 105242 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
