Quantcast
FELE

Franklin Electric Co., Inc. Common Stock Historical Stock Prices

$43.96
*  
1.19
2.64%
Get FELE Alerts
*Delayed - data as of Nov. 19, 2018 14:52 ET  -  Find a broker to begin trading FELE now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    FELE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
14:52 45.04 45.11 43.80 43.96 37,596
11/16/2018 44.73 45.26 44.37 45.15 151,842
11/15/2018 43.7 45.32 43.065 45.15 88,923
11/14/2018 44.64 45.74 43.82 43.96 96,305
11/13/2018 44.74 45.69 44.14 44.29 67,138
11/12/2018 45.51 45.63 44.53 44.66 92,099
11/09/2018 45.59 45.6 44.78 45.43 116,732
11/08/2018 45.66 46.26 45.34 45.79 124,939
11/07/2018 45.03 46.05 44.7 45.96 89,579
11/06/2018 44.04 45.03 44.04 44.93 63,599
11/05/2018 44.08 44.43 43.61 44.23 147,028
11/02/2018 43.46 44.05 43.36 43.94 147,446
11/01/2018 42.79 43.47 42.1542 43.38 216,732
10/31/2018 42.98 43.37 42.31 42.42 173,363
10/30/2018 41.36 42.77 40.5601 42.62 117,479
10/29/2018 42.58 43.74 40.92 41.53 128,152
10/26/2018 38.87 42.89 38.87 42.14 107,140
10/25/2018 39.99 41.04 39.99 40.7 146,339
10/24/2018 41.14 41.39 39.55 39.62 121,293
10/23/2018 41.21 41.815 40.215 41.26 77,204
10/22/2018 41.93 42.33 41.16 41.9 114,362
10/19/2018 43.13 43.36 40.94 41.71 290,183
10/18/2018 44.2 44.32 42.87 43.18 111,980
10/17/2018 44.36 44.56 43.91 44.38 56,881
10/16/2018 42.95 44.54 41.82 44.51 138,716
10/15/2018 42 43.01 41.6243 42.59 133,684
10/12/2018 43.45 43.45 41.42 41.97 122,901
10/11/2018 44.4 44.575 42.71 42.73 114,633
10/10/2018 45.75 46.1 44.4 44.5 156,485
10/09/2018 46.35 46.525 45.79 45.84 167,056
10/08/2018 46.39 46.72 46.15 46.46 49,564
10/05/2018 47.19 47.26 45.9 46.46 78,664
10/04/2018 47.43 47.77 46.78 47.06 49,753
10/03/2018 46.91 47.78 46.52 47.44 59,713
10/02/2018 46.63 47.16 46.59 46.72 80,008
10/01/2018 47.45 47.57 46.6 46.64 138,371
09/28/2018 47.15 47.75 46.85 47.25 100,772
09/27/2018 47.1 47.4 46.8 47.2 53,085
09/26/2018 47.65 47.65 46.9 47 97,378
09/25/2018 47.15 47.625 46.85 47.55 98,821
09/24/2018 47.5 47.55 46.6 47.1 77,998
09/21/2018 48.1 48.75 47.2 47.5 378,716
09/20/2018 48.55 48.95 47.8 48 109,428
09/19/2018 50.8 51 48.15 48.25 202,268
09/18/2018 50.6 51.45 50.075 51.05 100,134
09/17/2018 50.55 50.75 50.2 50.5 82,672
09/14/2018 49.8 50.75 49.45 50.35 137,067
09/13/2018 48.85 49.9 48.85 49.65 60,665
09/12/2018 49.05 49.4 48.75 49 61,254
09/11/2018 48.9 49.2 48.4 49 60,312
09/10/2018 48.8 49.6 48.8 49 45,209
09/07/2018 48.7 48.8 48.05 48.65 83,258
09/06/2018 49.15 50.25 48.8 48.85 90,931
09/05/2018 48.35 49.4 48.3 49.25 97,010
09/04/2018 48.7 48.75 47.6 48.3 61,826
08/31/2018 48.4 48.95 48.35 48.9 75,820
08/30/2018 48.9 49.1 48.35 48.6 52,670
08/29/2018 48.75 49.05 48.4 48.9 132,356
08/28/2018 49.05 49.55 48.65 48.75 81,017
08/27/2018 48.75 49.55 48.75 49 68,628
08/24/2018 48.6 48.8 48.25 48.5 131,686
08/23/2018 49.3 49.3 48.25 48.45 95,788
08/22/2018 49.7 50 48.9 49.4 84,521
08/21/2018 49.2 50.3 48.6 49.8 116,225
08/20/2018 49.1 49.5 48.85 48.95 93,770
08/17/2018 48 49.05 47.75 49 94,659
08/16/2018 48 48.75 47.875 48.1 176,142
*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?

Smart Portfolio