$27.96 -0.08 (%) Franklin Electric Co Inc - NASDAQ

Jul. 30, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FELE historical data

Date Open High Low Close Volume
7/29/201527.9029.0427.7128.04368,145
7/28/201527.4928.3727.1528.02443,237
7/27/201527.5927.6327.0027.07357,973
7/24/201527.7927.8227.4827.65315,530
7/23/201527.8828.0327.6027.94363,257
7/22/201527.3927.7827.3927.74257,850
7/21/201527.3927.6827.3327.55231,055
7/20/201527.6027.6927.3727.54254,462
7/17/201527.6227.6227.4527.50185,639
7/16/201527.7828.1227.5227.65193,668
7/15/201528.2828.2827.6527.75202,627
7/14/201528.1929.4127.5728.22523,247
7/13/201529.8030.0527.7928.341,181,873
7/10/201531.2431.6522.7130.042,192,726
7/9/201531.3831.3830.9431.00223,164
7/8/201530.9831.3030.7531.00611,258
7/7/201531.6531.8030.8630.96422,751
7/6/201531.8832.0431.5531.67247,899
7/2/201532.4232.4232.0532.21165,586
7/1/201532.5432.7832.1532.27218,768
6/30/201532.5132.5432.0132.33362,436
6/29/201532.3132.6331.9632.14289,604
6/26/201532.2832.6031.9632.53555,446
6/25/201532.3432.5231.8932.13336,112
6/24/201532.9232.9232.0032.27457,751
6/23/201533.2333.2332.7832.85311,294
6/22/201532.8333.7332.6033.13396,783
6/19/201533.6033.6033.0633.211,392,103
6/18/201533.2433.6633.0533.56376,255
6/17/201533.4033.7933.1633.22247,688
6/16/201533.4035.5033.0733.26303,014
6/15/201534.1334.2733.2533.56463,047
6/12/201534.6034.7934.3034.44169,409
6/11/201534.5534.6634.1034.66271,971
6/10/201534.2034.6834.1834.59525,893
6/9/201534.5134.7334.2234.29247,633
6/8/201534.6434.7334.4334.62172,697
6/5/201534.8934.8934.3534.63137,690
6/4/201535.1835.2634.7134.84107,918
6/3/201535.3435.6135.1335.35156,660
6/2/201535.1935.6435.1335.20163,923
6/1/201535.5635.7834.8235.35133,951
5/29/201535.4835.5635.0235.19110,981
5/28/201535.7035.9135.2835.56226,831
5/27/201535.0935.7834.8835.68172,978
5/26/201535.3835.3834.9235.06228,516
5/22/201535.7235.8035.3535.45115,294
5/21/201535.5936.2035.4335.61166,516
5/20/201535.2535.6635.0835.53123,758
5/19/201535.7135.9235.1835.36154,060
5/18/201535.8836.1035.5435.77173,762
5/15/201536.2836.4635.8135.90103,801
5/14/201535.8336.4635.5836.42100,896
5/13/201535.6135.9635.3535.66106,804
5/12/201535.4535.6634.9435.48102,249
5/11/201535.6735.8535.4035.5691,564
5/8/201536.2536.3335.5435.67113,224
5/7/201535.6235.9735.3735.7387,935
5/6/201535.5235.8735.1035.77144,060
5/5/201536.0136.5235.4135.50159,456
5/4/201535.9336.5435.9336.16153,621
5/1/201536.2336.6235.8935.95206,693
4/30/201536.1136.5435.6736.16266,828
4/29/201536.9837.1236.0936.32291,498
4/28/201537.0037.4135.9337.23429,797
4/27/201538.9439.1638.4538.71127,873
4/24/201538.9938.9938.5038.7287,083
4/23/201538.7339.1838.6738.92189,554
4/22/201538.6739.3838.2838.8796,329
4/21/201539.3239.4938.7238.7378,069
4/20/201538.6639.3538.5339.14103,296
4/17/201538.6638.8838.3638.41259,498
4/16/201539.3839.6839.0139.03121,265
4/15/201538.8739.8438.8739.56123,715
4/14/201538.8538.9938.3738.67200,019
4/13/201538.9439.3438.7238.90174,151
4/10/201539.2039.2138.7838.97118,373
4/9/201538.8739.1938.6038.93142,144
4/8/201538.3238.8938.1938.80125,948
4/7/201538.3838.7838.2438.39123,291
4/6/201537.8638.9837.8638.57136,935
4/2/201537.6138.2137.4838.02105,618
4/1/201537.9237.9937.1637.57235,130
3/31/201538.1438.4737.9138.14272,787
3/30/201538.3638.7038.2238.40183,484
3/27/201537.8938.3337.6138.28144,747
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!