$40.71 +0.98 (%) Franklin Electric Co Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FELE historical data

Date Open High Low Close Volume
9/30/201639.9040.9539.9040.71118,888
9/29/201640.1340.4039.6439.7362,426
9/28/201639.7740.3139.4440.3176,336
9/27/201639.1639.6438.7639.62114,667
9/26/201639.4939.7939.2639.3380,833
9/23/201640.0040.0039.6739.67109,380
9/22/201639.0640.3239.0640.26232,618
9/21/201637.9939.0337.9938.98122,432
9/20/201637.5638.1737.3937.70106,825
9/19/201637.1838.8436.9637.4497,183
9/16/201637.0437.0436.2236.89415,568
9/15/201636.5437.0836.2437.05124,232
9/14/201636.9837.1136.3836.72136,545
9/13/201637.7838.2336.6936.84135,955
9/12/201637.0038.3837.0038.26138,602
9/9/201638.3538.3537.0037.03118,344
9/8/201638.8738.8938.5138.6567,205
9/7/201638.5338.8338.3138.8368,655
9/6/201639.0039.0038.4038.6494,506
9/2/201638.7238.9638.5638.9584,350
9/1/201638.2238.5637.6638.3986,757
8/31/201638.2538.4237.8638.2596,516
8/30/201638.5838.6038.2438.3458,613
8/29/201638.6738.8138.2538.42119,283
8/26/201639.1839.6238.2338.47108,079
8/25/201638.7939.0438.0839.00108,381
8/24/201639.0539.3338.6238.80235,076
8/23/201639.0339.4338.9338.97176,221
8/22/201638.8639.3938.7138.99124,176
8/19/201639.1539.3038.4039.17104,795
8/18/201638.3839.5038.1039.46220,315
8/17/201638.1038.6938.1038.63169,302
8/16/201638.4438.4438.0338.13129,699
8/15/201638.3638.7038.3338.63120,342
8/12/201638.4038.5037.8938.1661,887
8/11/201637.8938.5737.8938.43191,040
8/10/201637.6437.9337.4137.7481,363
8/9/201637.6137.8937.3937.57153,160
8/8/201637.9638.2837.5737.70135,970
8/5/201637.7137.9937.6637.87120,909
8/4/201637.6437.9637.4737.55124,280
8/3/201637.5837.7137.1037.56138,033
8/2/201638.5238.7937.6137.64134,152
8/1/201638.7238.7237.9038.59278,184
7/29/201638.8239.4938.4138.72194,926
7/28/201638.8139.8238.6338.99187,877
7/27/201639.0039.5638.7239.56281,349
7/26/201637.6639.5437.4238.89377,068
7/25/201637.4337.4336.7837.13158,181
7/22/201637.1737.6236.9337.4979,704
7/21/201637.3537.7537.0437.30109,611
7/20/201637.6037.8037.2337.4883,982
7/19/201637.7938.0837.3637.4578,336
7/18/201638.0338.3637.6737.81185,544
7/15/201637.9838.0637.3438.03187,073
7/14/201638.0038.1637.2137.69366,744
7/13/201636.9737.9236.5237.57582,966
7/12/201635.6036.6335.5436.62315,772
7/11/201635.2236.0235.2235.40267,102
7/8/201633.8134.1833.6334.11240,502
7/7/201633.5233.8133.0533.31106,521
7/6/201632.2833.6232.1333.36209,306
7/5/201633.0633.0632.3432.65113,937
7/1/201633.1233.4533.0033.40147,525
6/30/201632.2633.0532.0133.05177,481
6/29/201632.1132.3331.8632.07134,086
6/28/201631.8031.9931.5031.68198,043
6/27/201633.5633.5631.3931.44337,596
6/24/201633.7734.5533.6434.17918,095
6/23/201634.7435.3734.6335.37240,434
6/22/201634.0734.4933.9534.26179,429
6/21/201634.4334.4333.6933.90129,081
6/20/201634.1334.7733.7134.34191,224
6/17/201633.6434.0333.2433.65809,895
6/16/201632.9733.5032.6233.47243,884
6/15/201633.2633.8132.7033.47241,769
6/14/201631.5333.4631.4433.18300,149
6/13/201632.3732.4731.5931.81241,455
6/10/201633.3133.3132.3632.67234,510
6/9/201634.3334.3333.9933.99183,777
6/8/201634.7134.9934.3034.51126,678
6/7/201634.7934.7933.8134.59122,863
6/6/201634.0934.7633.9734.71207,736
6/3/201633.6734.0333.0334.00193,377
6/2/201633.5633.7033.0333.63133,142
6/1/201633.2733.7532.7933.67133,722
5/31/201632.9733.5632.9233.38122,307
5/27/201632.9533.2232.5733.01111,433
5/26/201633.2833.5232.8832.91129,623
5/25/201632.9033.3132.7333.1091,093
5/24/201631.7333.0331.7332.75148,700
5/23/201631.9332.1131.5131.59104,202
5/20/201631.4932.3431.4731.85100,292
5/19/201631.9532.1430.8631.1590,306
5/18/201631.2431.9030.9431.88143,409
5/17/201632.2232.4631.3331.54137,971
5/16/201631.9032.4131.9032.2385,976
5/13/201632.5232.5831.7931.8169,809
5/12/201632.6433.1232.4932.73113,961
5/11/201632.5232.8432.2932.5884,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center