Franklin Electric Co., Inc. (FELE)

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 May 02, 2024, is $98.72.

Franklin Electric Co., Inc. all-time high stock price is $107.89, occurred on March 28, 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 334.70% to $98.72 now.
The 52-week high stock price for FELE is $107.89, representing a 9.29% increase from the current share price, occurred on March 28, 2024.
The 52-week low stock price for FELE is $82.61, indicating a -16.32% decrease from the current share price, occurred on October 24, 2023.
The closing price of Franklin Electric Co., Inc. (FELE) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 02, 2024	$99.07	$97.54	$1.53	170,454.0	+1.15%
May 01, 2024	$98.97	$95.77	$3.20	254,683.0	+1.38%
Apr 30, 2024	$102.1	$95.78	$6.32	419,961.0	-6.75%
Apr 29, 2024	$103.8	$102.7	$1.16	214,234.0	+0.46%
Apr 26, 2024	$103.2	$102.2	$0.9463	138,099.0	+0.22%
Apr 25, 2024	$103.1	$100.9	$2.19	209,646.0	-0.30%
Apr 24, 2024	$104.3	$102.8	$1.48	234,800.0	-0.74%
Apr 23, 2024	$104.2	$102.3	$1.88	162,224.0	+1.54%
Apr 22, 2024	$102.8	$100.7	$2.01	286,878.0	+0.60%
Apr 19, 2024	$101.7	$100.0	$1.67	233,168.0	+0.93%
Apr 18, 2024	$102.2	$99.85	$2.32	196,827.0	+0.32%
Apr 17, 2024	$101.5	$100.0	$1.47	183,588.0	-0.76%
Apr 16, 2024	$101.3	$99.44	$1.88	142,295.0	+0.57%
Apr 15, 2024	$101.6	$100.0	$1.63	162,989.0	-0.06%
Apr 12, 2024	$101.0	$99.85	$1.17	121,107.0	-0.96%
Apr 11, 2024	$101.7	$100.2	$1.57	123,177.0	+0.34%
Apr 10, 2024	$102.1	$100.5	$1.63	153,400.0	-2.42%
Apr 09, 2024	$104.0	$102.0	$1.96	196,656.0	+0.66%
Apr 08, 2024	$103.8	$102.9	$0.91	51,347.0	-0.11%
Apr 05, 2024	$103.6	$102.4	$1.28	96,155.0	+0.53%
Apr 04, 2024	$104.7	$102.2	$2.57	156,104.0	-1.27%
Apr 03, 2024	$104.8	$102.7	$2.08	153,929.0	+0.24%
Apr 02, 2024	$104.7	$102.9	$1.78	214,245.0	-1.85%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$99.07	$95.77	$3.30	595,591.0	+2.54%
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%

Franklin Electric Co., Inc. Stock (FELE) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$97.99	$88.77	$9.22	3,063,133.0	+8.60%
Nov, 2023	$91.33	$84.32	$7.01	2,613,404.0	+2.63%
Oct, 2023	$91.31	$82.61	$8.70	4,107,201.0	-2.81%
Sep, 2023	$98.00	$88.64	$9.36	2,738,117.0	-7.73%
Aug, 2023	$99.70	$92.06	$7.64	2,851,534.0	-2.14%
Jul, 2023	$107.4	$93.21	$14.15	3,601,025.0	-3.97%
Jun, 2023	$104.1	$90.47	$13.58	3,736,835.0	+13.13%
May, 2023	$98.04	$88.67	$9.37	3,513,242.0	+1.67%
Apr, 2023	$94.44	$86.04	$8.40	3,637,537.0	-4.92%
Mar, 2023	$96.90	$87.09	$9.81	4,168,909.0	-1.54%
Feb, 2023	$100.0	$88.00	$12.00	3,031,434.0	+5.84%
Jan, 2023	$90.40	$78.38	$12.02	3,209,428.0	+13.23%

Franklin Electric Co., Inc. Stock (FELE) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$85.57	$77.69	$7.88	3,229,909.0	-4.26%
Nov, 2022	$86.00	$77.58	$8.42	2,950,418.0	+1.66%
Oct, 2022	$89.58	$79.72	$9.86	4,692,891.0	+0.28%
Sep, 2022	$89.47	$80.17	$9.31	3,416,344.0	-5.92%
Aug, 2022	$96.19	$86.62	$9.57	3,209,858.0	-4.37%
Jul, 2022	$90.83	$69.00	$21.83	3,477,273.0	+23.97%
Jun, 2022	$76.94	$68.38	$8.56	4,373,209.0	-0.62%
May, 2022	$74.44	$68.47	$5.98	4,451,308.0	+5.40%
Apr, 2022	$84.37	$68.27	$16.10	5,884,703.0	-15.78%
Mar, 2022	$86.20	$80.03	$6.17	3,948,059.0	-1.80%
Feb, 2022	$89.46	$79.82	$9.64	2,968,938.0	-2.58%
Jan, 2022	$96.17	$82.45	$13.72	2,773,087.0	-8.21%