$37.49 +0.19 (%) Franklin Electric Co Inc - NASDAQ

Jul. 22, 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
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
7/15/201637.9838.0637.3438.03187,073
7/14/201638.0038.1637.2137.69366,744
7/13/201636.9737.9236.5237.57582,966
7/12/201635.6036.6335.5436.62315,772
7/11/201635.2236.0235.2235.40267,102
7/8/201633.8134.1833.6334.11240,502
7/7/201633.5233.8133.0533.31106,521
7/6/201632.2833.6232.1333.36209,306
7/5/201633.0633.0632.3432.65113,937
7/1/201633.1233.4533.0033.40147,525
6/30/201632.2633.0532.0133.05177,481
6/29/201632.1132.3331.8632.07134,086
6/28/201631.8031.9931.5031.68198,043
6/27/201633.5633.5631.3931.44337,596
6/24/201633.7734.5533.6434.17918,095
6/23/201634.7435.3734.6335.37240,434
6/22/201634.0734.4933.9534.26179,429
6/21/201634.4334.4333.6933.90129,081
6/20/201634.1334.7733.7134.34191,224
6/17/201633.6434.0333.2433.65809,895
6/16/201632.9733.5032.6233.47243,884
6/15/201633.2633.8132.7033.47241,769
6/14/201631.5333.4631.4433.18300,149
6/13/201632.3732.4731.5931.81241,455
6/10/201633.3133.3132.3632.67234,510
6/9/201634.3334.3333.9933.99183,777
6/8/201634.7134.9934.3034.51126,678
6/7/201634.7934.7933.8134.59122,863
6/6/201634.0934.7633.9734.71207,736
6/3/201633.6734.0333.0334.00193,377
6/2/201633.5633.7033.0333.63133,142
6/1/201633.2733.7532.7933.67133,722
5/31/201632.9733.5632.9233.38122,307
5/27/201632.9533.2232.5733.01111,433
5/26/201633.2833.5232.8832.91129,623
5/25/201632.9033.3132.7333.1091,093
5/24/201631.7333.0331.7332.75148,700
5/23/201631.9332.1131.5131.59104,202
5/20/201631.4932.3431.4731.85100,292
5/19/201631.9532.1430.8631.1590,306
5/18/201631.2431.9030.9431.88143,409
5/17/201632.2232.4631.3331.54137,971
5/16/201631.9032.4131.9032.2385,976
5/13/201632.5232.5831.7931.8169,809
5/12/201632.6433.1232.4932.73113,961
5/11/201632.5232.8432.2932.5884,653
5/10/201632.5232.6732.0932.6293,619
5/9/201632.3532.5832.0932.3698,655
5/6/201631.9132.4231.8732.42159,835
5/5/201632.5032.6832.1332.15160,588
5/4/201632.4232.6932.0632.40205,778
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center