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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	86.28	86.99	85.89	86.39	267,034	86.39
5/29/2025	86.49	87.03	85.67	86.60	170,267	86.60
5/28/2025	87.06	87.13	85.56	85.81	259,745	85.81
5/27/2025	85.67	87.44	85.28	87.29	235,726	87.29
5/23/2025	84.82	85.64	83.42	84.72	181,834	84.72
5/22/2025	86.60	87.31	86.22	86.35	202,526	86.35
5/21/2025	87.84	88.28	87.03	87.17	221,233	87.17
5/20/2025	89.30	89.33	88.50	88.74	145,662	88.74
5/19/2025	88.74	89.50	88.01	89.35	194,471	89.35
5/16/2025	88.58	90.19	87.41	89.96	320,731	89.96
5/15/2025	88.02	89.82	87.32	88.52	318,487	88.52
5/14/2025	89.14	89.21	87.91	87.95	265,592	87.95
5/13/2025	90.39	90.39	89.53	89.68	301,633	89.68
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	85.81
5/06/2025	86.62	87.22	86.01	86.57	207,381	86.30
5/05/2025	87.40	88.93	87.40	87.68	233,715	87.41
5/02/2025	86.57	88.46	86.57	88.35	208,980	88.08
5/01/2025	84.63	85.97	84.25	85.35	337,397	85.09
4/30/2025	84.66	85.44	82.28	84.96	454,509	84.70
4/29/2025	81.00	86.18	78.87	84.78	636,032	84.52
4/28/2025	89.11	89.92	88.01	88.65	199,058	88.38
4/25/2025	88.75	89.31	88.28	89.17	132,714	88.90
4/24/2025	88.47	89.56	87.68	89.36	187,490	89.08
4/23/2025	88.98	90.66	87.42	87.89	390,698	87.62
4/22/2025	85.71	87.58	84.78	86.85	574,774	86.58
4/21/2025	85.81	85.90	83.63	84.56	211,725	84.30
4/17/2025	87.01	87.52	86.28	86.61	257,427	86.34
4/16/2025	88.87	89.47	86.32	87.19	279,456	86.92
4/15/2025	89.23	90.84	88.77	88.91	221,467	88.64
4/14/2025	90.54	90.70	88.01	89.13	226,516	88.86
4/11/2025	88.83	90.35	87.27	89.38	230,529	89.10
4/10/2025	88.16	89.38	86.11	88.56	572,545	88.29
4/09/2025	83.13	92.02	82.69	90.92	431,737	90.64
4/08/2025	87.81	89.32	83.24	84.21	309,583	83.95
4/07/2025	85.30	89.03	83.31	85.51	453,424	85.25
4/04/2025	88.02	89.36	85.56	87.44	543,912	87.17
4/03/2025	92.34	94.06	90.73	91.87	489,363	91.59
4/02/2025	93.93	96.09	93.93	95.87	168,824	95.57
4/01/2025	93.67	95.88	93.43	95.11	207,532	94.82
3/31/2025	93.93	94.50	92.82	93.88	284,592	93.59
3/28/2025	97.03	98.59	94.18	94.60	211,901	94.31
3/27/2025	98.09	98.33	96.78	97.20	178,057	96.90
3/26/2025	98.13	99.50	97.69	97.97	179,018	97.67
3/25/2025	97.80	98.51	97.08	97.83	212,871	97.53
3/24/2025	97.16	98.89	95.75	97.91	284,113	97.61
3/21/2025	96.83	97.26	94.97	95.56	1,769,216	95.27
3/20/2025	98.84	99.76	97.88	98.01	260,963	97.71
3/19/2025	99.07	100.85	98.42	99.57	221,007	99.26
3/18/2025	99.35	100.65	98.55	99.14	281,301	98.83
3/17/2025	100.28	102.47	100.07	100.28	356,469	99.97
3/14/2025	99.21	100.25	98.74	100.08	142,052	99.77
3/13/2025	99.73	100.78	97.78	98.23	182,265	97.93
3/12/2025	101.04	101.67	99.01	99.70	232,216	99.39
3/11/2025	100.52	101.23	98.26	100.78	262,884	100.47
3/10/2025	102.32	103.34	98.50	100.50	278,387	100.19
3/07/2025	100.92	102.76	100.29	102.75	248,746	102.43
3/06/2025	100.00	101.50	99.98	101.00	161,962	100.69
3/05/2025	98.78	101.16	98.78	100.95	216,774	100.64
3/04/2025	100.23	100.73	98.23	98.68	250,134	98.38
3/03/2025	102.27	103.08	100.70	100.87	209,785	100.56