Quantcast
FELE

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

$51.05
*  
0.55
1.09%
Get FELE Alerts
*Delayed - data as of Sep. 18, 2018  -  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 18-JUN-2018 TO 18-SEP-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.
16:00 50.60 51.45 50.075 51.05 102,374
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
08/15/2018 48.3 48.3 47.3 48.05 109,034
08/14/2018 48.1 48.8 48 48.45 66,628
08/13/2018 48.3 48.75 47.8 47.9 57,743
08/10/2018 48.65 48.9 48.1 48.25 67,466
08/09/2018 48.85 49.25 48.55 48.9 57,652
08/08/2018 48.8 49.5 48 48.8 97,064
08/07/2018 48.85 49.35 48.3 48.8 134,356
08/06/2018 47.95 48.75 47.65 48.6 81,134
08/03/2018 48.6 49 47.55 47.9 122,528
08/02/2018 48 49 47.05 48.65 66,368
08/01/2018 49.15 49.35 47.95 48.3 123,711
07/31/2018 47.35 49.5 47.35 49.45 220,218
07/30/2018 47.65 48.35 47.05 47.15 139,312
07/27/2018 48.75 49.25 47.65 47.7 135,699
07/26/2018 47.2 48.9 47.2 48.85 230,156
07/25/2018 49.3 49.3 46.475 46.9 243,185
07/24/2018 45.7 49.4 45.7 49.2 324,481
07/23/2018 46.6 46.95 46.25 46.9 108,000
07/20/2018 46.35 47.3 46.3 46.7 90,864
07/19/2018 45.55 46.6 45.55 46.45 106,880
07/18/2018 45.65 46.15 45.4 46 157,195
07/17/2018 45.5 45.9 45.5 45.7 76,937
07/16/2018 46.4 46.5 45.55 45.6 72,824
07/13/2018 46.25 46.675 46.25 46.55 117,438
07/12/2018 46.6 46.6 45.85 46.3 70,584
07/11/2018 46.7 46.95 46.25 46.3 94,585
07/10/2018 47 47.6 46.55 47 96,584
07/09/2018 46.55 47.2 46.45 47 81,457
07/06/2018 46.1 46.55 45.8 46.25 77,931
07/05/2018 45.35 46.25 45.2 46.15 117,368
07/03/2018 45.65 45.9 45.25 45.3 51,474
07/02/2018 44.75 45.55 44.45 45.45 116,381
06/29/2018 45.2 45.85 45 45.1 92,707
06/28/2018 44.85 45.45 44.2 45.15 94,192
06/27/2018 45.65 46.1 45.05 45.05 60,077
06/26/2018 45.35 45.85 45.15 45.55 55,332
06/25/2018 45.55 45.6 44.85 45.3 145,932
06/22/2018 46.3 46.6 45.7 45.85 239,633
06/21/2018 46.35 46.4 45.3 45.9 163,963
06/20/2018 46.5 46.75 45.8 46.35 120,197
06/19/2018 46.6 46.7 45.7 46.25 146,789
06/18/2018 46.7 47 46.225 46.95 136,169
*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