Franklin Electric Co., Inc.FELENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $99.74 | $102.40 | $98.92 | $102.07 | 475,664 |
| 1/30/2026 | $97.98 | $100.05 | $97.47 | $99.62 | 442,634 |
| 1/29/2026 | $98.58 | $99.20 | $97.87 | $98.63 | 408,410 |
| 1/28/2026 | $99.77 | $99.77 | $97.77 | $98.16 | 444,630 |
| 1/27/2026 | $100.20 | $100.79 | $98.80 | $99.89 | 674,107 |
| 1/26/2026 | $101.10 | $101.32 | $100.06 | $100.41 | 290,444 |
| 1/23/2026 | $101.84 | $101.84 | $99.64 | $100.20 | 246,900 |
| 1/22/2026 | $101.02 | $102.27 | $100.49 | $102.12 | 335,700 |
| 1/21/2026 | $98.66 | $101.14 | $98.45 | $100.52 | 264,800 |
| 1/20/2026 | $99.25 | $99.44 | $94.88 | $97.72 | 438,222 |
| 1/16/2026 | $100.32 | $100.52 | $99.80 | $100.51 | 219,745 |
| 1/15/2026 | $99.49 | $100.64 | $98.00 | $100.45 | 357,300 |
| 1/14/2026 | $99.81 | $100.01 | $98.50 | $99.18 | 244,416 |
| 1/13/2026 | $100.19 | $100.94 | $97.88 | $99.60 | 229,229 |
| 1/12/2026 | $99.88 | $100.34 | $99.53 | $99.89 | 179,144 |
| 1/9/2026 | $100.90 | $102.00 | $99.10 | $99.93 | 347,722 |
| 1/8/2026 | $97.78 | $100.73 | $97.55 | $100.49 | 261,423 |
| 1/7/2026 | $100.19 | $100.19 | $97.23 | $97.98 | 184,200 |
| 1/6/2026 | $97.68 | $100.28 | $97.24 | $99.81 | 218,223 |
| 1/5/2026 | $96.63 | $99.10 | $96.63 | $97.83 | 158,300 |
| 1/2/2026 | $95.53 | $97.02 | $94.83 | $97.00 | 197,416 |
| 12/31/2025 | $96.98 | $97.04 | $95.49 | $95.53 | 126,332 |
| 12/30/2025 | $97.74 | $97.92 | $97.01 | $97.19 | 97,400 |
| 12/29/2025 | $99.38 | $99.38 | $97.55 | $97.81 | 128,900 |
| 12/26/2025 | $99.21 | $99.57 | $98.36 | $99.21 | 148,800 |
| 12/24/2025 | $99.32 | $100.22 | $99.23 | $99.40 | 162,600 |
| 12/23/2025 | $97.96 | $99.91 | $97.96 | $99.58 | 265,600 |
| 12/22/2025 | $97.32 | $98.78 | $97.32 | $98.08 | 209,000 |
| 12/19/2025 | $97.95 | $97.95 | $96.72 | $97.32 | 937,500 |
| 12/18/2025 | $97.50 | $98.11 | $96.98 | $97.72 | 259,400 |
| 12/17/2025 | $97.26 | $98.77 | $96.92 | $97.30 | 315,100 |
| 12/16/2025 | $98.00 | $98.24 | $96.78 | $97.50 | 279,212 |
| 12/15/2025 | $96.12 | $97.83 | $95.99 | $97.76 | 253,721 |
| 12/12/2025 | $96.59 | $97.21 | $95.87 | $96.05 | 331,000 |
| 12/11/2025 | $95.98 | $97.44 | $95.94 | $96.96 | 298,400 |
| 12/10/2025 | $92.55 | $96.21 | $92.26 | $95.50 | 275,400 |
| 12/9/2025 | $93.49 | $94.05 | $92.20 | $92.24 | 134,700 |
| 12/8/2025 | $94.47 | $94.88 | $93.06 | $93.51 | 134,340 |
| 12/5/2025 | $94.44 | $95.00 | $93.94 | $94.12 | 249,415 |
| 12/4/2025 | $95.13 | $96.14 | $94.29 | $94.51 | 144,500 |
| 12/3/2025 | $95.66 | $98.18 | $95.24 | $95.42 | 209,800 |
| 12/2/2025 | $94.73 | $95.63 | $93.92 | $95.28 | 289,100 |
| 12/1/2025 | $94.43 | $95.15 | $93.29 | $94.20 | 229,026 |
| 11/28/2025 | $95.97 | $97.00 | $94.60 | $95.15 | 165,000 |
| 11/26/2025 | $94.91 | $96.77 | $94.76 | $96.16 | 929,823 |
| 11/25/2025 | $93.07 | $96.36 | $93.07 | $95.21 | 393,826 |
| 11/24/2025 | $92.69 | $93.74 | $91.06 | $92.56 | 611,300 |
| 11/21/2025 | $91.13 | $94.05 | $91.13 | $93.05 | 182,900 |
| 11/20/2025 | $91.60 | $92.41 | $90.54 | $91.08 | 167,600 |
| 11/19/2025 | $90.73 | $91.77 | $90.26 | $90.46 | 156,300 |
| 11/18/2025 | $92.00 | $92.08 | $89.56 | $90.67 | 296,044 |
| 11/17/2025 | $92.75 | $93.19 | $91.72 | $92.09 | 160,128 |
| 11/14/2025 | $93.38 | $95.70 | $91.80 | $93.11 | 120,840 |
| 11/13/2025 | $94.85 | $95.62 | $93.02 | $93.67 | 190,319 |
| 11/12/2025 | $94.90 | $96.59 | $94.54 | $95.21 | 252,837 |
| 11/11/2025 | $94.70 | $95.98 | $94.65 | $94.95 | 94,100 |
| 11/10/2025 | $95.40 | $95.76 | $94.31 | $94.57 | 118,401 |
| 11/7/2025 | $95.07 | $95.38 | $93.69 | $94.87 | 175,000 |
| 11/6/2025 | $95.24 | $96.08 | $94.60 | $95.15 | 175,553 |
| 11/5/2025 | $95.25 | $96.02 | $94.04 | $95.71 | 187,800 |