$42.40 0.00 (%) Franklin Electric Co Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FELE historical data

Date Open High Low Close Volume
12/6/201643.0043.0041.3542.40338,840
12/5/201641.9043.0541.8042.90260,604
12/2/201640.5041.6540.2541.50274,970
12/1/201639.4540.6539.4540.45232,911
11/30/201639.1039.5538.9039.05164,673
11/29/201639.7539.7538.6538.65204,837
11/28/201640.2040.3039.5539.65143,380
11/25/201639.5540.5039.4040.5097,534
11/23/201638.1539.9338.0039.50234,581
11/22/201638.2538.6537.7538.25525,476
11/21/201638.4038.6537.6538.00337,200
11/18/201639.5039.5038.0338.20377,565
11/17/201640.5040.7039.1539.30268,929
11/16/201640.5540.7039.8540.00319,108
11/15/201641.6541.8040.7540.90221,178
11/14/201641.9543.0041.0541.85328,666
11/11/201641.6542.1541.2541.65392,362
11/10/201640.0042.0040.0041.50231,620
11/9/201636.7039.8035.2539.75206,811
11/8/201636.5037.1536.2537.00115,898
11/7/201636.0536.6035.8036.55123,842
11/4/201635.1035.7034.7535.20123,282
11/3/201635.4035.6034.9034.9085,508
11/2/201635.6535.9034.8535.25138,027
11/1/201636.3536.6035.4535.70191,517
10/31/201636.3536.5035.9536.45163,772
10/28/201635.6536.5335.6536.35107,625
10/27/201635.6035.7535.1035.60109,461
10/26/201635.8036.5535.5035.55122,343
10/25/201636.7538.0035.9536.20170,847
10/24/201638.1538.7037.9538.15108,982
10/21/201637.7537.8537.4837.7099,741
10/20/201638.1538.3037.8037.9078,133
10/19/201638.2038.4538.2038.20146,709
10/18/201638.9038.9038.2038.2091,460
10/17/201638.4539.0538.0038.40120,726
10/14/201638.9038.9038.2538.5575,727
10/13/201639.3039.3038.5538.7095,624
10/12/201639.6539.7539.2539.7053,754
10/11/201640.1540.2039.0039.5090,511
10/10/201640.3040.3036.9440.15143,046
10/7/201640.8640.8639.8639.93163,497
10/6/201640.5041.0239.8840.9583,889
10/5/201640.4841.1339.7840.58153,104
10/4/201640.5340.8140.0140.21109,111
10/3/201640.4640.7740.0340.50105,996
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center