FELE

Franklin Electric Co., Inc. Historical Stock Prices

$34.74
*  
0.71
2%
Get FELE Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading FELE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.50  35.65  34.72  34.74 245,796
09/30/2014 35.5 35.65 34.72 34.74 245,796
09/29/2014 34.78 35.46 34.47 35.45 145,554
09/26/2014 35.19 35.35 34.6573 35.22 111,274
09/25/2014 35.63 35.63 34.6 35.17 170,794
09/24/2014 35.46 35.88 35.23 35.64 115,480
09/23/2014 35.87 36.09 35.295 35.42 130,611
09/22/2014 36.17 36.54 35.66 35.94 108,954
09/19/2014 37.06 37.36 36.1 36.43 372,932
09/18/2014 36.91 37.05 36.69 36.99 85,460
09/17/2014 37.22 37.36 36.58 36.79 105,763
09/16/2014 37.3 37.6 36.83 37.27 91,082
09/15/2014 37.5 37.71 36.82 37.47 156,193
09/12/2014 38.18 38.4 37.28 37.59 105,818
09/11/2014 37.74 38.2 37.5 38.14 82,059
09/10/2014 38.03 38.19 37.5 37.95 98,288
09/09/2014 38.33 38.34 37.78 37.97 90,338
09/08/2014 38.34 38.7 38.05 38.3 80,431
09/05/2014 38.1 38.53 37.94 38.4 71,571
09/04/2014 38.6 39.03 38.21 38.31 82,781
09/03/2014 38.72 38.88 38.165 38.39 124,889
09/02/2014 38.22 38.9 38.1 38.57 133,317
08/29/2014 37.93 38.01 37.56 37.96 72,251
08/28/2014 38.2 38.2 37.81 37.86 53,603
08/27/2014 38.39 38.39 38.03 38.37 70,619
08/26/2014 38.21 38.38 37.91 38.32 115,045
08/25/2014 38.09 38.39 37.51 38.18 134,820
08/22/2014 38.02 38.04 37.6 37.75 97,099
08/21/2014 38.13 38.19 37.49 38.06 91,668
08/20/2014 38.22 38.32 37.79 38.08 105,611
08/19/2014 38.56 38.66 38.3 38.43 127,753
08/18/2014 37.98 38.47 37.685 38.46 105,108
08/15/2014 37.81 38.24 36.96 37.53 175,833
08/14/2014 37.11 37.39 36.9 37.39 93,224
08/13/2014 37.21 37.44 36.82 37.04 119,168
08/12/2014 37.06 37.425 36.92 37.12 114,671
08/11/2014 37.06 37.63 36.95 37.29 88,262
08/08/2014 36.24 37.03 36.17 36.84 177,062
08/07/2014 36.7 36.896 35.99 36.17 85,030
08/06/2014 36.37 36.87 36.27 36.52 92,198
08/05/2014 36.31 36.91 36.19 36.6 138,828
08/04/2014 36.73 36.87 35.87 36.62 129,319
08/01/2014 36.86 36.942 36.32 36.46 181,362
07/31/2014 37 37.23 36.5 36.65 320,646
07/30/2014 37.75 37.97 37.16 37.35 183,548
07/29/2014 37.72 37.88 36.61 37.555 584,826
07/28/2014 38.68 38.76 38 38.14 146,636
07/25/2014 38.08 38.78 38.08 38.67 174,627
07/24/2014 38.73 39.18 38.3 38.52 114,988
07/23/2014 38.66 39.13 38.39 38.66 135,911
07/22/2014 38.27 38.86 38.25 38.62 114,320
07/21/2014 37.88 38.4099 37.06 38 129,982
07/18/2014 37.33 38.33 37.28 38.185 162,208
07/17/2014 37.96 38.22 37.35 37.44 145,527
07/16/2014 38.42 38.75 37.97 38.31 135,356
07/15/2014 38.56 38.75 38.08 38.2 164,332
07/14/2014 38.54 38.7697 38.29 38.55 90,067
07/11/2014 38.18 38.35 37.73 38 184,346
07/10/2014 37.87 38.63 37.76 38.05 245,334
07/09/2014 39.21 39.32 38.52 38.75 150,669
07/08/2014 39.73 39.82 38.77 38.87 208,455
07/07/2014 40.41 40.41 39.62 39.7 193,842
07/03/2014 40.35 40.64 40.25 40.5 96,129
07/02/2014 40.99 41.05 40.06 40.12 117,221
07/01/2014 40.55 41.53 40.37 40.91 207,363
06/30/2014 40.21 40.37 39.86 40.33 137,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?