$29.29 +0.06 (%) Franklin Electric Co Inc - NASDAQ

Aug. 31, 2015 | 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
8/28/201528.3529.2828.1229.23316,411
8/27/201528.2128.6027.8728.54338,600
8/26/201528.1028.1127.4928.03199,018
8/25/201528.8728.8727.6127.64219,365
8/24/201527.2528.5727.1328.08487,827
8/21/201528.7029.4828.7028.92469,920
8/20/201529.2729.5929.1129.19258,049
8/19/201529.6229.6429.2629.50417,057
8/18/201530.1230.1729.7929.82396,208
8/17/201530.2830.5429.9630.20208,534
8/14/201530.0230.5529.8430.34192,080
8/13/201529.8230.2429.6030.13294,114
8/12/201530.0630.0629.4429.85285,279
8/11/201529.6530.2029.6230.01316,641
8/10/201529.4229.9029.3929.86210,383
8/7/201529.0629.4129.0529.35278,809
8/6/201529.0029.5128.6829.29321,423
8/5/201528.7529.3828.7129.07277,925
8/4/201528.9229.2328.5428.61285,199
8/3/201528.9329.3028.5029.00411,060
7/31/201528.1229.3328.0328.86425,679
7/30/201527.9428.2427.7327.98469,481
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
  • 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!