Franklin Electric Co., Inc. - Common Stock (FELE)

Historical Prices For Franklin Electric Co., Inc. - Common Stock (FELE)

Date Range:

2025-02-13 - 2025-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2025	91.07	91.07	89.01	89.63	354,915	89.63
5/09/2025	87.66	88.38	86.45	86.92	163,456	86.92
5/08/2025	86.36	88.67	86.36	87.67	169,785	87.67
5/07/2025	87.73	87.88	85.53	86.08	254,560	86.08
5/06/2025	86.62	87.22	86.01	86.57	207,381	86.57
5/05/2025	87.40	88.93	87.40	87.68	233,715	87.68
5/02/2025	86.57	88.46	86.57	88.35	208,980	88.35
5/01/2025	84.63	85.97	84.25	85.35	337,397	85.35
4/30/2025	84.66	85.44	82.28	84.96	454,509	84.96
4/29/2025	81.00	86.18	78.87	84.78	636,032	84.78
4/28/2025	89.11	89.92	88.01	88.65	199,058	88.65
4/25/2025	88.75	89.31	88.28	89.17	132,714	89.17
4/24/2025	88.47	89.56	87.68	89.36	187,490	89.36
4/23/2025	88.98	90.66	87.42	87.89	390,698	87.89
4/22/2025	85.71	87.58	84.78	86.85	574,774	86.85
4/21/2025	85.81	85.90	83.63	84.56	211,725	84.56
4/17/2025	87.01	87.52	86.28	86.61	257,427	86.61
4/16/2025	88.87	89.47	86.32	87.19	279,456	87.19
4/15/2025	89.23	90.84	88.77	88.91	221,467	88.91
4/14/2025	90.54	90.70	88.01	89.13	226,516	89.13
4/11/2025	88.83	90.35	87.27	89.38	230,529	89.38
4/10/2025	88.16	89.38	86.11	88.56	572,545	88.56
4/09/2025	83.13	92.02	82.69	90.92	431,737	90.92
4/08/2025	87.81	89.32	83.24	84.21	309,583	84.21
4/07/2025	85.30	89.03	83.31	85.51	453,424	85.51
4/04/2025	88.02	89.36	85.56	87.44	543,912	87.44
4/03/2025	92.34	94.06	90.73	91.87	489,363	91.87
4/02/2025	93.93	96.09	93.93	95.87	168,824	95.87
4/01/2025	93.67	95.88	93.43	95.11	207,532	95.11
3/31/2025	93.93	94.50	92.82	93.88	284,592	93.88
3/28/2025	97.03	98.59	94.18	94.60	211,901	94.60
3/27/2025	98.09	98.33	96.78	97.20	178,057	97.20
3/26/2025	98.13	99.50	97.69	97.97	179,018	97.97
3/25/2025	97.80	98.51	97.08	97.83	212,871	97.83
3/24/2025	97.16	98.89	95.75	97.91	284,113	97.91
3/21/2025	96.83	97.26	94.97	95.56	1,769,216	95.56
3/20/2025	98.84	99.76	97.88	98.01	260,963	98.01
3/19/2025	99.07	100.85	98.42	99.57	221,007	99.57
3/18/2025	99.35	100.65	98.55	99.14	281,301	99.14
3/17/2025	100.28	102.47	100.07	100.28	356,469	100.28
3/14/2025	99.21	100.25	98.74	100.08	142,052	100.08
3/13/2025	99.73	100.78	97.78	98.23	182,265	98.23
3/12/2025	101.04	101.67	99.01	99.70	232,216	99.70
3/11/2025	100.52	101.23	98.26	100.78	262,884	100.78
3/10/2025	102.32	103.34	98.50	100.50	278,387	100.50
3/07/2025	100.92	102.76	100.29	102.75	248,746	102.75
3/06/2025	100.00	101.50	99.98	101.00	161,962	101.00
3/05/2025	98.78	101.16	98.78	100.95	216,774	100.95
3/04/2025	100.23	100.73	98.23	98.68	250,134	98.68
3/03/2025	102.27	103.08	100.70	100.87	209,785	100.87
2/28/2025	101.39	102.24	100.96	102.15	304,184	102.15
2/27/2025	102.25	102.36	101.00	101.23	203,578	101.23
2/26/2025	103.35	105.00	102.21	102.35	244,120	102.35
2/25/2025	103.42	104.79	102.79	103.98	241,706	103.98
2/24/2025	104.99	105.98	103.70	103.81	262,420	103.81
2/21/2025	106.88	106.88	103.70	104.24	233,612	104.24
2/20/2025	105.39	106.63	104.03	106.00	357,221	106.00
2/19/2025	104.55	107.04	104.55	106.03	312,287	106.03
2/18/2025	104.22	108.08	102.54	106.01	372,979	106.01
2/14/2025	102.00	102.00	99.35	99.98	311,372	99.98
2/13/2025	100.66	101.18	100.25	100.86	137,673	100.86