FELE

Franklin Electric Co., Inc. Historical Stock Prices

$37.99
*  
0.15
0.39%
Get FELE Alerts
*Delayed - data as of Apr. 1, 2015 9:34 ET  -  Find a broker to begin trading FELE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    FELE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:34  37.92  37.99  37.7301  37.99 3,419
03/31/2015 38.14 38.47 37.91 38.14 272,787
03/30/2015 38.36 38.7 38.22 38.4 183,484
03/27/2015 37.89 38.33 37.61 38.28 144,747
03/26/2015 37.81 38.15 37.59 37.95 190,489
03/25/2015 38.36 38.4 37.88 38.01 194,257
03/24/2015 38.19 38.59 37.58 38.39 155,966
03/23/2015 38.5 38.86 38.07 38.07 227,438
03/20/2015 38.75 39 38.37 38.62 402,292
03/19/2015 38.84 39.24 38.16 38.5 186,586
03/18/2015 37.85 39.21 37.65 39.12 512,685
03/17/2015 36.79 38.06 36.47 38.06 242,706
03/16/2015 36.65 37.32 36.275 37.02 161,844
03/13/2015 37.2 37.2 35.97 36.43 157,905
03/12/2015 36.5 37.29 36.19 37.18 131,209
03/11/2015 36.1 36.31 35.9 36.26 160,434
03/10/2015 36.03 36.25 35.53 36.07 190,598
03/09/2015 36.17 36.4 35.94 36.27 140,908
03/06/2015 35.94 36.33 35.8275 36.2 209,932
03/05/2015 35.91 36.42 35.77 36.33 169,617
03/04/2015 36.03 36.22 35.65 35.96 203,921
03/03/2015 36.32 36.455 35.95 36.23 195,869
03/02/2015 36.5 36.96 36.18 36.56 234,069
02/27/2015 36.44 37.05 36.31 36.48 192,070
02/26/2015 36.03 36.95 35.93 36.67 254,182
02/25/2015 35.59 36.24 35.07 36.17 341,818
02/24/2015 33.21 35.98 33.21 35.76 378,685
02/23/2015 34.57 34.79 34.23 34.71 200,033
02/20/2015 34.99 34.99 34.2101 34.81 203,139
02/19/2015 35.11 35.25 34.82 34.99 94,653
02/18/2015 34.86 35.37 34.83 35.12 111,759
02/17/2015 35.62 35.73 34.82 35.04 138,124
02/13/2015 35.18 35.64 34.98 35.57 136,555
02/12/2015 35.14 35.18 34.97 35.16 149,622
02/11/2015 35.64 35.95 34.89 35 139,390
02/10/2015 35.66 35.93 35.275 35.82 160,569
02/09/2015 35.52 36 35.07 35.53 126,346
02/06/2015 35.07 35.61 34.95 35.54 170,037
02/05/2015 34.86 35.18 34.66 35.02 126,431
02/04/2015 35.46 35.51 34.52 34.65 213,966
02/03/2015 35.24 36.08 35.24 35.62 184,261
02/02/2015 34.39 35.37 34.26 35.07 166,317
01/30/2015 34.54 35.31 34.14 34.21 174,253
01/29/2015 33.86 34.53 33.433 34.53 231,784
01/28/2015 34.61 34.75 33.62 33.86 175,733
01/27/2015 33.87 34.47 33.7201 34.31 157,812
01/26/2015 34.11 34.495 33.77 34.27 127,921
01/23/2015 34.82 34.92 34.06 34.13 104,657
01/22/2015 33.75 35.04 33.16 34.87 194,847
01/21/2015 33.38 33.725 33.16 33.45 243,302
01/20/2015 33.66 34.33 32.93 33.54 229,413
01/16/2015 33.6 33.84 33.08 33.66 217,886
01/15/2015 34.41 34.85 33.61 33.74 223,094
01/14/2015 34.12 34.73 34.1 34.35 156,665
01/13/2015 34.84 35.62 34.06 34.64 176,387
01/12/2015 34.76 34.76 33.83 34.45 137,391
01/09/2015 35.55 35.59 34.64 34.695 102,224
01/08/2015 35.25 35.87 34.2601 35.62 188,303
01/07/2015 35.19 35.19 34.445 34.82 160,372
01/06/2015 36.04 36.33 34.39 34.92 207,443
01/05/2015 37.11 37.11 35.65 35.9 189,662
01/02/2015 37.79 37.99 36.76 37.32 141,300
12/31/2014 37.98 38.272 37.47 37.53 118,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?