FELE - FRANKLIN ELECTRIC CO INC
100.12
0.630 0.629%
Share volume: 491,784
Last Updated: 03-03-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$99.49
0.63
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $97.37 | $97.37 | $100.70 | $100.70 | $97.20 | $97.20 | $100.12 | $100.12 | 491,784 | $491,784.00 |
| 03-02-2026 | $98.30 | $98.30 | $99.90 | $99.90 | $97.21 | $97.21 | $99.49 | $99.49 | 300,409 | $300,409.00 |
| 02-27-2026 | $99.39 | $99.39 | $100.06 | $100.06 | $96.62 | $96.62 | $99.62 | $99.62 | 592,214 | $592,214.00 |
| 02-26-2026 | $98.70 | $98.70 | $99.82 | $99.82 | $96.21 | $96.21 | $99.33 | $99.33 | 496,318 | $496,318.00 |
| 02-25-2026 | $98.94 | $98.94 | $100.20 | $100.20 | $97.92 | $97.92 | $98.61 | $98.61 | 424,276 | $424,276.00 |
| 02-24-2026 | $96.43 | $96.43 | $98.93 | $98.93 | $96.42 | $96.42 | $98.92 | $98.92 | 434,439 | $434,439.00 |
| 02-23-2026 | $95.11 | $95.11 | $95.73 | $95.73 | $94.68 | $94.68 | $95.32 | $95.32 | 466,455 | $466,455.00 |
| 02-20-2026 | $94.80 | $94.80 | $95.92 | $95.92 | $94.17 | $94.17 | $95.84 | $95.84 | 494,644 | $494,644.00 |
| 02-19-2026 | $91.16 | $91.16 | $95.11 | $95.11 | $90.70 | $90.70 | $94.71 | $94.71 | 652,832 | $652,832.00 |
| 02-18-2026 | $93.27 | $93.27 | $93.75 | $93.75 | $90.18 | $90.18 | $90.88 | $90.88 | 605,578 | $605,578.00 |