Get the Stockscreener App
93.19
0.46%
-0.43
After Hours:
93.19
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Franklin Electric Co Inc Stock (FELE) Price History
The historical daily chart and data for Franklin Electric Co Inc stock (FELE), adjusted for splits and dividends, show that the latest closing stock price as of April 02, 2026, is $93.19.
- Franklin Electric Co Inc all-time high stock price is $111.94, occurred on November 25, 2024.
- The lowest Franklin Electric Co Inc stock price recorded was $22.71 on July 10, 2015. Since then, Franklin Electric Co Inc's stock price has risen over 310.35% to $93.19 now.
- The 52-week high stock price for FELE is $111.53, representing a 19.68% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FELE is $78.87, indicating a -15.37% decrease from the current share price, occurred on April 29, 2025.
- The closing price of Franklin Electric Co Inc (FELE) stock in the beginning of 2025 was $93.37. The stock closed the year at $79.75, a loss of over -14.59% for the year.
The table below shows more information about FELE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $94.31 | $91.34 | $2.97 | 239,355.0 | -0.46% |
| Apr 01, 2026 | $93.85 | $92.60 | $1.25 | 253,535.0 | +1.57% |
| Mar 31, 2026 | $92.84 | $89.71 | $3.14 | 344,816.0 | +1.80% |
| Mar 30, 2026 | $91.23 | $89.65 | $1.58 | 185,790.0 | +0.10% |
| Mar 27, 2026 | $91.82 | $90.20 | $1.62 | 160,588.0 | -1.66% |
| Mar 26, 2026 | $94.00 | $91.79 | $2.21 | 151,033.0 | -1.54% |
| Mar 25, 2026 | $94.54 | $92.74 | $1.80 | 184,389.0 | +0.04% |
| Mar 24, 2026 | $93.47 | $90.93 | $2.53 | 292,340.0 | +1.35% |
| Mar 23, 2026 | $93.25 | $91.91 | $1.34 | 274,538.0 | +2.50% |
| Mar 20, 2026 | $91.47 | $89.53 | $1.94 | 884,500.0 | -1.61% |
| Mar 19, 2026 | $91.84 | $89.76 | $2.08 | 258,985.0 | -0.01% |
| Mar 18, 2026 | $92.37 | $91.09 | $1.28 | 252,722.0 | -0.61% |
| Mar 17, 2026 | $92.58 | $90.56 | $2.02 | 179,290.0 | +0.43% |
| Mar 16, 2026 | $92.30 | $91.07 | $1.23 | 172,081.0 | +0.69% |
| Mar 13, 2026 | $93.55 | $90.00 | $3.55 | 234,534.0 | -0.37% |
| Mar 12, 2026 | $92.51 | $90.83 | $1.69 | 254,584.0 | -2.53% |
| Mar 11, 2026 | $94.84 | $92.88 | $1.97 | 241,944.0 | -1.21% |
| Mar 10, 2026 | $96.07 | $94.35 | $1.72 | 159,494.0 | -0.55% |
| Mar 09, 2026 | $95.60 | $91.89 | $3.71 | 367,685.0 | -0.47% |
| Mar 06, 2026 | $98.10 | $94.86 | $3.24 | 250,816.0 | -2.52% |
| Mar 05, 2026 | $101.0 | $97.27 | $3.77 | 244,340.0 | -3.21% |
Franklin Electric Co Inc Stock (FELE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Electric Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FELE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Electric Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Franklin Electric Co Inc Stock (FELE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $94.31 | $91.34 | $2.97 | 732,245.0 | +1.11% |
| Mar, 2026 | $101.8 | $89.53 | $12.31 | 6,157,479.0 | -7.48% |
| Feb, 2026 | $111.5 | $90.18 | $21.35 | 9,052,360.0 | +0.00% |
| Jan, 2026 | $102.3 | $94.83 | $7.44 | 6,116,068.0 | +4.28% |
Franklin Electric Co Inc Stock (FELE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.2 | $92.20 | $8.02 | 4,945,395.0 | +2.14% |
| Nov, 2025 | $97.00 | $89.56 | $7.44 | 4,528,045.0 | +0.40% |
| Oct, 2025 | $102.8 | $90.00 | $12.76 | 5,351,436.0 | -0.45% |
| Sep, 2025 | $100.0 | $91.25 | $8.75 | 4,889,252.0 | -2.72% |
| Aug, 2025 | $99.80 | $91.75 | $8.05 | 4,773,099.0 | +4.16% |
| Jul, 2025 | $97.08 | $88.63 | $8.45 | 5,305,668.0 | +4.69% |
| Jun, 2025 | $92.65 | $84.31 | $8.34 | 7,029,585.0 | +3.88% |
| May, 2025 | $91.07 | $83.42 | $7.65 | 4,902,591.0 | +1.68% |
| Apr, 2025 | $96.09 | $78.87 | $17.22 | 6,825,610.0 | -9.50% |
| Mar, 2025 | $103.3 | $92.82 | $10.52 | 5,609,735.0 | -8.10% |
| Feb, 2025 | $108.1 | $97.13 | $10.95 | 3,955,326.0 | +2.16% |
| Jan, 2025 | $101.2 | $92.19 | $9.05 | 3,014,652.0 | +2.61% |
Franklin Electric Co Inc Stock (FELE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $110.4 | $96.12 | $14.30 | 2,795,623.0 | -10.18% |
| Nov, 2024 | $111.9 | $95.99 | $15.95 | 3,362,457.0 | +13.15% |
| Oct, 2024 | $106.8 | $91.67 | $15.16 | 3,091,490.0 | -8.69% |
| Sep, 2024 | $107.1 | $93.01 | $14.09 | 4,094,498.0 | +0.92% |
| Aug, 2024 | $106.2 | $94.47 | $11.70 | 2,598,772.0 | -2.59% |
| Jul, 2024 | $108.4 | $93.36 | $15.03 | 3,887,208.0 | +10.69% |
| Jun, 2024 | $100.4 | $94.19 | $6.20 | 3,152,079.0 | -3.18% |
| May, 2024 | $103.6 | $95.77 | $7.80 | 3,214,825.0 | +3.33% |
| Apr, 2024 | $107.2 | $95.78 | $11.39 | 3,946,929.0 | -9.87% |
| Mar, 2024 | $107.9 | $100.1 | $7.79 | 2,887,090.0 | +2.74% |
| Feb, 2024 | $104.5 | $93.63 | $10.82 | 4,356,204.0 | +10.29% |
| Jan, 2024 | $97.85 | $91.45 | $6.40 | 3,321,490.0 | -2.47% |
0.53%
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):