$35.96 -0.41 (%) Franklin Electric Co Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/30/201436.5637.3636.2636.69215,325
10/29/201438.7039.0936.8937.11273,468
10/28/201437.2339.2637.0439.10185,260
10/27/201436.6836.9736.3536.9482,105
10/24/201437.1037.1036.6737.0179,905
10/23/201436.6137.3935.8536.99113,776
10/22/201437.4937.4936.0936.21100,181
10/21/201436.3537.2835.9737.2697,239
10/20/201435.5336.3235.2436.20221,388
10/17/201436.3836.3835.6235.81262,214
10/16/201435.1136.2935.1135.83160,512
10/15/201434.3935.9133.6935.69173,969
10/14/201434.7235.7433.9634.98284,003
10/13/201433.9734.9733.8434.25147,646
10/10/201433.9234.7433.5733.93175,726
10/9/201435.3535.7534.1434.16208,954
10/8/201433.8835.5233.8835.50250,673
10/7/201434.6134.7433.9133.96169,457
10/6/201435.2635.3734.8034.9397,711
10/3/201435.3335.5435.1335.23126,802
10/2/201434.6035.0234.2534.92126,478
10/1/201434.8435.3734.3934.52168,517
9/30/201435.5035.6534.7234.74245,796
9/29/201434.7835.4634.4735.45145,554
9/26/201435.1935.3534.6635.22111,274
9/25/201435.6335.6334.6035.17170,794
9/24/201435.4635.8835.2335.64115,480
9/23/201435.8736.0935.3035.42130,611
9/22/201436.1736.5435.6635.94108,954
9/19/201437.0637.3636.1036.43372,932
9/18/201436.9137.0536.6936.9985,460
9/17/201437.2237.3636.5836.79105,763
9/16/201437.3037.6036.8337.2791,082
9/15/201437.5037.7136.8237.47156,193
9/12/201438.1838.4037.2837.59105,818
9/11/201437.7438.2037.5038.1482,059
9/10/201438.0338.1937.5037.9598,288
9/9/201438.3338.3437.7837.9790,338
9/8/201438.3438.7038.0538.3080,431
9/5/201438.1038.5337.9438.4071,571
9/4/201438.6039.0338.2138.3182,781
9/3/201438.7238.8838.1738.39124,889
9/2/201438.2238.9038.1038.57133,317
8/29/201437.9338.0137.5637.9672,251
8/28/201438.2038.2037.8137.8653,603
8/27/201438.3938.3938.0338.3770,619
8/26/201438.2138.3837.9138.32115,045
8/25/201438.0938.3937.5138.18134,820
8/22/201438.0238.0437.6037.7597,099
8/21/201438.1338.1937.4938.0691,668
8/20/201438.2238.3237.7938.08105,611
8/19/201438.5638.6638.3038.43127,753
8/18/201437.9838.4737.6938.46105,108
8/15/201437.8138.2436.9637.53175,833
8/14/201437.1137.3936.9037.3993,224
8/13/201437.2137.4436.8237.04119,168
8/12/201437.0637.4336.9237.12114,671
8/11/201437.0637.6336.9537.2988,262
8/8/201436.2437.0336.1736.84177,062
8/7/201436.7036.9035.9936.1785,030
8/6/201436.3736.8736.2736.5292,198
8/5/201436.3136.9136.1936.60138,828
8/4/201436.7336.8735.8736.62129,319
8/1/201436.8636.9436.3236.46183,108
7/31/201437.0037.2336.5036.65320,646
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center