Quantcast
FELE

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

$44.99
*  
0.01
0.02%
Get FELE Alerts
*Delayed - data as of Jan. 16, 2019  -  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
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-OCT-2018 TO 16-JAN-2019

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 44.89 45.295 44.325 44.99 77,081
01/16/2019 44.89 45.295 44.325 44.99 77,081
01/15/2019 44.83 45.045 44.43 45 129,987
01/14/2019 45.19 45.415 44.62 44.78 84,394
01/11/2019 45.42 45.76 45.2 45.43 117,096
01/10/2019 45.03 45.77 44.8527 45.72 72,829
01/09/2019 44.99 45.525 44.89 45.33 51,680
01/08/2019 44.28 44.89 43.85 44.86 65,057
01/07/2019 43.64 44.38 42.9285 43.92 108,682
01/04/2019 42.62 43.69 42.17 43.69 207,702
01/03/2019 43.12 43.49 41.77 42.05 133,607
01/02/2019 42.23 43.23 41.73 43.2 151,631
12/31/2018 42.65 42.89 42.18 42.88 99,958
12/28/2018 42.37 43.1 41.89 42.52 91,884
12/27/2018 41.28 42.36 40.72 42.36 112,146
12/26/2018 40.39 42.06 39.925 41.97 120,027
12/24/2018 40.17 41.44 39.96 40.02 120,429
12/21/2018 40.71 41.83 39.92 40.47 778,301
12/20/2018 40.35 41.16 40.07 40.5 144,587
12/19/2018 41.57 42.38 40.22 40.65 99,248
12/18/2018 41.16 42.22 41.16 41.53 118,624
12/17/2018 40.84 41.96 40.44 40.92 229,536
12/14/2018 41.3 41.89 40.53 40.86 156,464
12/13/2018 42.35 43 41.58 41.75 118,456
12/12/2018 41.79 43.04 41.0882 42.21 158,823
12/11/2018 41.42 41.875 40.93 41.29 127,629
12/10/2018 40.65 41.81 40.4 41.01 253,638
12/07/2018 42.04 42.88 40.77 40.81 186,281
12/06/2018 42.07 42.495 40.66 41.91 191,678
12/04/2018 45.2 45.2 42.62 42.73 113,753
12/03/2018 45.81 46.36 44.55 45.42 151,521
11/30/2018 44.13 45.35 44.13 45.25 165,486
11/29/2018 45.36 45.625 44.15 44.37 128,037
11/28/2018 43.86 45.61 43.64 45.53 82,699
11/27/2018 43.91 44.17 43.61 43.75 67,341
11/26/2018 43.79 44.503 43.64 44.22 71,516
11/23/2018 43.09 43.9 42.615 43.64 33,477
11/21/2018 43.42 44.12 42.67 43.57 73,123
11/20/2018 43.7 44.205 42.7105 43.12 111,893
11/19/2018 45.04 45.11 43.8 43.97 75,417
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
*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