Get the Stockscreener App
96.44
2.62%
-2.59
After Hours:
96.44
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 August 14, 2025, is $96.44.
- 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 324.66% to $96.44 now.
- The 52-week high stock price for FELE is $111.94, representing a 16.07% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FELE is $78.87, indicating a -18.22% 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 2024 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 |
|---|---|---|---|---|---|
| Aug 14, 2025 | $97.82 | $95.40 | $2.42 | 257,018.0 | -2.62% |
| Aug 13, 2025 | $99.33 | $96.71 | $2.62 | 342,210.0 | +2.78% |
| Aug 12, 2025 | $96.53 | $93.62 | $2.91 | 278,970.0 | +3.56% |
| Aug 11, 2025 | $93.13 | $91.85 | $1.28 | 170,791.0 | +0.99% |
| Aug 08, 2025 | $93.90 | $92.01 | $1.89 | 140,711.0 | -1.29% |
| Aug 07, 2025 | $94.47 | $93.01 | $1.46 | 182,469.0 | -0.82% |
| Aug 06, 2025 | $95.15 | $93.70 | $1.45 | 217,489.0 | -0.57% |
| Aug 05, 2025 | $95.30 | $93.67 | $1.63 | 260,441.0 | +0.94% |
| Aug 04, 2025 | $93.79 | $93.00 | $0.79 | 208,016.0 | +0.65% |
| Aug 01, 2025 | $93.48 | $91.75 | $1.73 | 313,589.0 | -0.85% |
| Jul 31, 2025 | $94.87 | $93.48 | $1.39 | 384,658.0 | -0.51% |
| Jul 30, 2025 | $96.89 | $94.03 | $2.86 | 315,230.0 | -1.59% |
| Jul 29, 2025 | $97.08 | $93.00 | $4.08 | 440,504.0 | +2.75% |
| Jul 28, 2025 | $93.56 | $90.23 | $3.32 | 358,681.0 | +0.54% |
| Jul 25, 2025 | $93.01 | $92.07 | $0.94 | 225,624.0 | +0.62% |
| Jul 24, 2025 | $92.53 | $91.25 | $1.28 | 353,212.0 | -0.03% |
| Jul 23, 2025 | $92.40 | $90.75 | $1.65 | 450,377.0 | +1.24% |
| Jul 22, 2025 | $91.40 | $89.81 | $1.59 | 363,455.0 | +1.00% |
| Jul 21, 2025 | $91.87 | $90.27 | $1.60 | 172,538.0 | -0.59% |
| Jul 18, 2025 | $93.06 | $90.22 | $2.84 | 176,758.0 | -0.76% |
| Jul 17, 2025 | $92.02 | $89.57 | $2.45 | 189,878.0 | +1.72% |
| Jul 16, 2025 | $91.34 | $88.63 | $2.72 | 224,044.0 | +0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $99.33 | $91.75 | $7.58 | 2,628,722.0 | +2.65% |
| 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% |
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% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):