Franklin Electric (FELE) went public on March 26, 1990, when it opened at a split-adjusted price of $0.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $94.65 | $96.77 | $89.56 | $96.16 | 4,642,732 |
October 2025 | $94.40 | $102.48 | $89.75 | $94.51 | 5,362,714 |
September 2025 | $96.60 | $99.72 | $91.00 | $94.94 | 4,883,049 |
August 2025 | $92.10 | $99.52 | $91.24 | $97.59 | 4,789,309 |
July 2025 | $88.70 | $96.53 | $88.14 | $93.43 | 5,447,955 |
June 2025 | $85.66 | $92.13 | $83.84 | $89.24 | 7,045,123 |
May 2025 | $83.90 | $90.56 | $82.95 | $85.91 | 5,015,130 |
April 2025 | $92.86 | $95.26 | $78.19 | $84.23 | 7,179,165 |
March 2025 | $101.39 | $102.45 | $92.02 | $93.07 | 6,407,617 |
February 2025 | $99.77 | $107.15 | $96.04 | $101.27 | 4,261,552 |
January 2025 | $97.02 | $100.10 | $91.16 | $98.87 | 3,696,072 |
December 2024 | $107.11 | $109.17 | $95.04 | $96.35 | 3,600,528 |
November 2024 | $94.78 | $110.68 | $94.70 | $107.08 | 3,879,781 |
October 2024 | $103.18 | $105.39 | $90.43 | $94.42 | 3,263,385 |
September 2024 | $101.23 | $105.65 | $91.75 | $103.41 | 4,439,237 |
August 2024 | $104.23 | $104.73 | $93.19 | $102.46 | 2,908,636 |
July 2024 | $95.12 | $106.68 | $91.88 | $104.94 | 4,055,826 |
June 2024 | $98.80 | $98.80 | $92.70 | $94.80 | 3,264,829 |
May 2024 | $94.26 | $101.93 | $94.26 | $97.91 | 3,696,111 |
April 2024 | $104.85 | $105.20 | $94.02 | $94.50 | 4,367,125 |
March 2024 | $102.26 | $105.91 | $98.26 | $104.85 | 2,931,744 |
February 2024 | $93.43 | $102.53 | $91.91 | $102.05 | 4,459,866 |
January 2024 | $94.06 | $95.81 | $89.54 | $92.53 | 3,568,140 |
December 2023 | $87.14 | $95.94 | $86.91 | $94.63 | 3,130,202 |
November 2023 | $84.41 | $89.42 | $82.56 | $87.14 | 2,847,293 |
