Franklin Electric Co., Inc. - Common Stock (FELE)

Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)

Date Range:

2025-01-15 - 2025-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2025	90.54	90.70	88.01	89.13	226,516	89.13
4/11/2025	88.83	90.35	87.27	89.38	230,529	89.38
4/10/2025	88.16	89.38	86.11	88.56	572,545	88.56
4/09/2025	83.13	92.02	82.69	90.92	431,737	90.92
4/08/2025	87.81	89.32	83.24	84.21	309,583	84.21
4/07/2025	85.30	89.03	83.31	85.51	453,424	85.51
4/04/2025	88.02	89.36	85.56	87.35	543,912	87.35
4/03/2025	92.34	94.06	90.73	91.87	489,363	91.87
4/02/2025	93.93	96.09	93.93	95.87	168,824	95.87
4/01/2025	93.67	95.88	93.43	95.11	207,532	95.11
3/31/2025	93.93	94.50	92.82	93.88	284,592	93.88
3/28/2025	97.03	98.59	94.18	94.60	211,901	94.60
3/27/2025	98.09	98.33	96.78	97.20	178,057	97.20
3/26/2025	98.13	99.50	97.69	97.97	179,018	97.97
3/25/2025	97.80	98.51	97.08	97.83	212,871	97.83
3/24/2025	97.16	98.89	95.75	97.91	284,113	97.91
3/21/2025	96.83	97.26	94.97	95.56	1,769,216	95.56
3/20/2025	98.84	99.76	97.88	98.01	260,963	98.01
3/19/2025	99.07	100.85	98.42	99.57	221,007	99.57
3/18/2025	99.35	100.65	98.55	99.14	281,301	99.14
3/17/2025	100.28	102.47	100.07	100.28	356,469	100.28
3/14/2025	99.21	100.25	98.74	100.08	142,052	100.08
3/13/2025	99.73	100.78	97.78	98.23	182,265	98.23
3/12/2025	101.04	101.67	99.01	99.70	232,216	99.70
3/11/2025	100.52	101.23	98.26	100.78	262,884	100.78
3/10/2025	102.32	103.34	98.50	100.50	278,387	100.50
3/07/2025	100.92	102.76	100.29	102.75	248,746	102.75
3/06/2025	100.00	101.50	99.98	101.00	161,962	101.00
3/05/2025	98.78	101.16	98.78	100.95	216,774	100.95
3/04/2025	100.23	100.73	98.23	98.68	250,134	98.68
3/03/2025	102.27	103.08	100.70	100.87	209,785	100.87
2/28/2025	101.39	102.24	100.96	102.15	304,184	102.15
2/27/2025	102.25	102.36	101.00	101.23	203,578	101.23
2/26/2025	103.35	105.00	102.21	102.35	244,120	102.35
2/25/2025	103.42	104.79	102.79	103.98	241,706	103.98
2/24/2025	104.99	105.98	103.70	103.81	262,420	103.81
2/21/2025	106.88	106.88	103.70	104.24	233,612	104.24
2/20/2025	105.39	106.63	104.03	106.00	357,221	106.00
2/19/2025	104.55	107.04	104.55	106.03	312,287	106.03
2/18/2025	104.22	108.08	102.54	106.01	372,979	106.01
2/14/2025	102.00	102.00	99.35	99.98	311,372	99.98
2/13/2025	100.66	101.18	100.25	100.86	137,673	100.86
2/12/2025	100.24	100.55	99.74	99.84	114,211	99.84
2/11/2025	100.56	101.53	100.28	101.50	174,589	101.50
2/10/2025	100.46	101.59	99.74	101.46	171,338	101.46
2/07/2025	100.69	100.89	99.02	100.09	197,094	100.09
2/06/2025	100.94	101.28	99.79	100.69	178,723	100.69
2/05/2025	99.83	101.13	99.45	100.81	113,814	100.55
2/04/2025	98.86	100.03	98.86	99.78	144,249	99.52
2/03/2025	100.90	101.33	97.13	99.24	186,186	98.98
1/31/2025	99.23	100.70	98.56	99.99	249,368	99.73
1/30/2025	99.33	100.44	98.85	99.35	154,270	99.09
1/29/2025	98.55	99.99	98.11	98.55	251,929	98.29
1/28/2025	99.15	100.09	99.08	99.20	228,739	98.94
1/27/2025	98.77	100.43	98.47	99.73	317,619	99.47
1/24/2025	98.54	99.15	97.97	98.57	203,236	98.31
1/23/2025	99.54	100.25	98.47	99.03	142,745	98.77
1/22/2025	100.21	100.92	99.71	99.85	134,849	99.59
1/21/2025	99.83	101.24	99.34	100.87	193,767	100.61
1/17/2025	99.22	99.77	98.73	98.89	171,573	98.63
1/16/2025	97.20	98.92	97.00	98.14	225,649	97.88
1/15/2025	99.46	99.46	97.75	97.76	146,637	97.50