Get the Stockscreener App
104.29
1.30%
-1.37
After Hours:
104.29
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 July 20, 2026, is $104.29.
- 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 359.23% to $104.29 now.
- The 52-week high stock price for FELE is $111.53, representing a 6.94% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for FELE is $89.53, indicating a -14.15% decrease from the current share price, occurred on March 20, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 20, 2026 | $105.8 | $103.5 | $2.33 | 207,987.0 | -1.30% |
| Jul 17, 2026 | $108.2 | $105.5 | $2.76 | 272,937.0 | -1.92% |
| Jul 16, 2026 | $107.9 | $103.9 | $3.96 | 299,736.0 | +3.21% |
| Jul 15, 2026 | $104.7 | $103.6 | $1.10 | 359,383.0 | -0.09% |
| Jul 14, 2026 | $105.2 | $103.4 | $1.78 | 367,770.0 | +1.22% |
| Jul 13, 2026 | $104.5 | $103.0 | $1.53 | 189,809.0 | -0.41% |
| Jul 10, 2026 | $104.8 | $101.5 | $3.28 | 276,797.0 | +1.91% |
| Jul 09, 2026 | $102.9 | $100.6 | $2.36 | 200,990.0 | +0.42% |
| Jul 08, 2026 | $103.9 | $100.6 | $3.28 | 200,004.0 | -1.47% |
| Jul 07, 2026 | $105.4 | $102.1 | $3.29 | 246,463.0 | -2.48% |
| Jul 06, 2026 | $105.7 | $104.1 | $1.63 | 264,106.0 | +0.23% |
| Jul 02, 2026 | $105.9 | $103.9 | $2.00 | 299,840.0 | -0.13% |
| Jul 01, 2026 | $107.2 | $105.1 | $2.14 | 207,227.0 | -1.78% |
| Jun 30, 2026 | $107.9 | $105.5 | $2.41 | 210,459.0 | +1.61% |
| Jun 29, 2026 | $107.0 | $105.3 | $1.66 | 370,791.0 | -2.22% |
| Jun 26, 2026 | $108.9 | $107.5 | $1.42 | 823,436.0 | -0.91% |
| Jun 25, 2026 | $109.3 | $105.5 | $3.80 | 262,355.0 | +3.81% |
| Jun 24, 2026 | $106.3 | $103.8 | $2.49 | 296,891.0 | +1.21% |
| Jun 23, 2026 | $104.9 | $102.4 | $2.49 | 251,658.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $108.2 | $100.6 | $7.67 | 3,601,036.0 | -2.71% |
| Jun, 2026 | $109.3 | $95.52 | $13.80 | 6,807,944.0 | +8.96% |
| May, 2026 | $102.3 | $94.96 | $7.38 | 4,920,103.0 | -1.81% |
| Apr, 2026 | $105.3 | $90.96 | $14.32 | 7,034,802.0 | +8.70% |
| 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% |
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):