$38.28 +0.33 (%) Franklin Electric Co Inc - NASDAQ

Mar. 27, 2015 | 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
3/26/201537.8138.1537.5937.95190,489
3/25/201538.3638.4037.8838.01194,257
3/24/201538.1938.5937.5838.39157,667
3/23/201538.5038.8638.0738.07227,438
3/20/201538.7539.0038.3738.62402,292
3/19/201538.8439.2438.1638.50188,278
3/18/201537.8539.2137.6539.12512,685
3/17/201536.7938.0636.4738.06242,706
3/16/201536.6537.3236.2837.02161,844
3/13/201537.2037.2035.9736.43157,905
3/12/201536.5037.2936.1937.18131,209
3/11/201536.1036.3135.9036.26160,518
3/10/201536.0336.2535.5336.07190,598
3/9/201536.1736.4035.9436.27140,908
3/6/201535.9436.3335.8336.20209,932
3/5/201535.9136.4235.7736.33169,617
3/4/201536.0336.2235.6535.96203,921
3/3/201536.3236.4635.9536.23195,869
3/2/201536.5036.9636.1836.56234,069
2/27/201536.4437.0536.3136.48192,070
2/26/201536.0336.9535.9336.67254,182
2/25/201535.5936.2435.0736.17341,818
2/24/201533.2135.9833.2135.76378,685
2/23/201534.5734.7934.2334.71200,033
2/20/201534.9934.9934.2134.81203,139
2/19/201535.1135.2534.8234.9994,653
2/18/201534.8635.3734.8335.12111,759
2/17/201535.6235.7334.8235.04138,124
2/13/201535.1835.6434.9835.57136,555
2/12/201535.1435.1834.9735.16149,622
2/11/201535.6435.9534.8935.00139,390
2/10/201535.6635.9335.2835.82160,569
2/9/201535.5236.0035.0735.53126,346
2/6/201535.0735.6134.9535.54170,037
2/5/201534.8635.1834.6635.02126,431
2/4/201535.4635.5134.5234.65213,966
2/3/201535.2436.0835.2435.62184,261
2/2/201534.3935.3734.2635.07166,317
1/30/201534.5435.3134.1434.21174,253
1/29/201533.8634.5333.4334.53231,784
1/28/201534.6134.7533.6233.86175,733
1/27/201533.8734.4733.7234.31157,812
1/26/201534.1134.5033.7734.27127,921
1/23/201534.8234.9234.0634.13104,657
1/22/201533.7535.0433.1634.87194,847
1/21/201533.3833.7333.1633.45243,302
1/20/201533.6634.3332.9333.54229,413
1/16/201533.6033.8433.0833.66217,886
1/15/201534.4134.8533.6133.74223,094
1/14/201534.1234.7334.1034.35156,665
1/13/201534.8435.6234.0634.64176,387
1/12/201534.7634.7633.8334.45137,391
1/9/201535.5535.5934.6434.70102,224
1/8/201535.2535.8734.2635.62188,303
1/7/201535.1935.1934.4534.82160,372
1/6/201536.0436.3334.3934.92207,443
1/5/201537.1137.1135.6535.90189,662
1/2/201537.7937.9936.7637.32141,300
12/31/201437.9838.2737.4737.53118,582
12/30/201437.8638.8337.5337.76101,994
12/29/201437.8438.8037.8437.95265,791
12/26/201437.5538.1737.5537.87126,406
12/24/201437.2837.9137.0637.4378,571
12/23/201436.8937.5236.6137.22135,788
12/22/201435.9736.6735.7236.53172,978
12/19/201436.3436.3535.6235.96816,642
12/18/201436.7336.8936.1436.37363,150
12/17/201435.1636.2834.5636.23405,210
12/16/201435.1336.1735.0735.16228,791
12/15/201436.3136.3135.2835.31246,873
12/12/201436.7637.2635.9135.98276,145
12/11/201437.9938.7037.1537.26281,522
12/10/201438.9438.9837.7837.84180,067
12/9/201438.3939.2737.8939.19232,830
12/8/201439.7740.0938.5538.96158,716
12/5/201440.0040.1239.6939.92279,230
12/4/201439.8040.0439.4839.75181,472
12/3/201438.8040.1438.3239.95236,199
12/2/201438.2638.9538.2638.75197,731
12/1/201437.4938.6537.0738.10319,701
11/28/201438.5139.0237.4437.56206,145
11/26/201438.5438.7638.2038.46165,825
11/25/201438.0038.6737.9038.49329,186
11/24/201437.1738.0037.0738.00161,712
11/21/201437.7537.8836.8237.09148,025
11/20/201436.3637.2636.2737.20140,179
11/19/201436.8936.8935.9636.52134,755
11/18/201436.8037.3936.7137.03136,216
11/17/201436.9837.2036.6836.6893,705
11/14/201436.7937.2936.5637.12138,386
11/13/201437.6637.7536.7036.87157,968
11/12/201437.3337.8137.1637.70126,993
11/11/201437.6037.8137.3937.60145,401
11/10/201437.3937.7637.2037.68138,930
11/7/201437.2937.4936.8237.29150,295
11/6/201436.9637.4836.8637.36108,145
11/5/201437.2037.6336.6436.89188,403
11/4/201437.0037.4036.6536.88160,186
11/3/201437.4937.8236.9937.34269,803
10/31/201437.5937.5936.8137.34278,486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center