$32.53 0.00 (%) Franklin Electric Co Inc - NASDAQ

May. 3, 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
5/3/201633.0033.7932.3532.53248,362
5/2/201631.7032.8330.7132.78210,387
4/29/201631.8431.9431.4431.59125,685
4/28/201632.2932.5231.7431.8091,205
4/27/201632.6532.7632.1232.4494,617
4/26/201632.2632.6631.9332.66280,594
4/25/201632.7932.8632.0332.05161,654
4/22/201632.8433.3332.5932.95158,734
4/21/201632.8033.1532.7132.78189,593
4/20/201633.2433.5232.6932.76134,654
4/19/201632.7933.3632.7333.2697,173
4/18/201633.3733.4132.2632.59162,980
4/15/201632.6533.5832.6533.40158,367
4/14/201632.5932.9032.1132.79152,543
4/13/201631.1232.7131.1232.56228,502
4/12/201630.7931.1830.6831.00186,697
4/11/201631.1031.4330.5930.7094,405
4/8/201630.9131.1430.5230.87130,532
4/7/201630.7330.7330.1930.58130,017
4/6/201630.7730.9530.3330.89126,653
4/5/201631.1831.1830.7830.81145,898
4/4/201632.0032.5031.2831.38171,565
4/1/201631.8032.0331.2431.94228,764
3/31/201632.3932.4131.9832.1794,149
3/30/201633.0033.0032.2632.34100,112
3/29/201631.2532.8131.2532.71181,259
3/28/201631.3231.6530.7931.36160,858
3/24/201631.1931.2730.6531.17219,296
3/23/201632.3132.5831.3231.32281,633
3/22/201632.4232.5532.3032.45130,158
3/21/201632.4632.7232.4632.63114,615
3/18/201632.3332.6231.8632.59378,765
3/17/201631.1232.2731.0432.12121,814
3/16/201630.8631.3530.8531.15109,417
3/15/201630.6430.9830.4130.90132,060
3/14/201630.3631.1930.1530.92206,126
3/11/201630.6930.6929.7730.51261,047
3/10/201630.8131.0329.9730.28109,081
3/9/201631.3331.4430.6730.73192,659
3/8/201631.5031.6431.0631.22217,271
3/7/201631.0031.8930.9831.78203,721
3/4/201630.8831.5630.7931.03202,733
3/3/201630.6731.3030.6230.94147,326
3/2/201631.0431.1630.5930.78134,445
3/1/201630.1631.1829.9631.18213,623
2/29/201630.1030.4429.8329.85249,190
2/26/201629.4530.1729.2729.98219,303
2/25/201628.6129.0828.5029.08161,442
2/24/201627.9028.5327.3928.44235,230
2/23/201628.6029.7428.2228.51152,623
2/22/201628.4128.9328.2528.69194,860
2/19/201628.6128.6127.8728.16149,014
2/18/201628.6329.1828.3628.67245,421
2/17/201628.6828.7428.0628.52221,750
2/16/201627.8128.5527.6028.41151,264
2/12/201627.4728.1827.1327.62144,859
2/11/201626.2927.5726.0927.30200,775
2/10/201627.6427.6426.6826.76147,908
2/9/201627.0527.7726.9927.38154,952
2/8/201626.5327.4626.3827.38180,875
2/5/201627.1727.5826.7426.91332,396
2/4/201627.2228.3527.2227.36171,494
2/3/201626.5027.3625.8727.27189,785
2/2/201626.7226.7725.9926.19225,158
2/1/201627.5627.5626.8027.15260,211
1/29/201626.2027.3025.9327.28352,911
1/28/201625.7726.3425.6226.07157,617
1/27/201625.8726.0725.3525.55186,170
1/26/201625.1726.3025.1725.94199,722
1/25/201625.2425.7725.0125.07242,454
1/22/201624.9625.4224.6325.40527,473
1/21/201624.5324.9324.3924.61324,198
1/20/201624.1624.9523.7524.66226,582
1/19/201625.0025.0924.2724.44245,284
1/15/201624.1624.8124.0124.79318,555
1/14/201624.1125.1623.7724.89396,429
1/13/201624.9425.4323.8523.93294,543
1/12/201624.2925.2624.0525.00562,583
1/11/201624.5624.7623.9424.00376,007
1/8/201625.3825.4024.3424.37329,315
1/7/201625.1726.2124.9025.39572,834
1/6/201625.8225.9625.5025.61279,265
1/5/201626.5426.6626.0426.11305,021
1/4/201626.7427.5426.3526.51355,071
12/31/201527.6127.6827.0227.03156,844
12/30/201527.9928.2327.6827.69105,571
12/29/201528.1228.3627.9228.10202,505
12/28/201528.1628.3427.8528.00204,127
12/24/201528.1428.3827.9328.2798,733
12/23/201528.3728.4227.9928.17313,851
12/22/201528.0628.4127.9428.18220,655
12/21/201528.2228.5128.0028.31231,729
12/18/201527.8428.4727.8428.001,043,347
12/17/201528.9129.1327.9928.00200,322
12/16/201528.5729.0128.3128.79405,893
12/15/201528.5928.8728.0228.32338,321
12/14/201529.0829.1128.4228.53296,354
12/11/201529.4029.6828.8229.13227,432
12/10/201529.7830.1229.3129.99413,796
12/9/201529.8130.1329.4729.78375,849
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center