Franklin Electric Co. (FELE) Historical Stock Prices

Franklin Electric Co., Inc. (FELE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	104.19	106.27	103.78	104.88	104.32	299,300
Jun 23, 2026	103.93	104.91	102.42	103.63	103.08	251,700
Jun 22, 2026	104.77	105.32	103.49	104.46	103.90	254,200
Jun 18, 2026	104.82	105.92	103.33	104.20	103.64	1,030,300
Jun 17, 2026	102.98	103.80	100.39	103.25	102.70	379,900
Jun 16, 2026	104.28	105.50	103.06	103.53	102.98	239,300
Jun 15, 2026	104.12	105.09	103.31	103.50	102.95	210,200
Jun 12, 2026	104.18	104.18	102.04	103.57	103.02	184,100
Jun 11, 2026	100.73	102.46	99.67	102.17	101.62	164,400
Jun 10, 2026	101.91	103.09	99.61	99.63	99.10	299,600
Jun 9, 2026	100.80	103.90	100.80	102.63	102.08	315,700
Jun 8, 2026	99.08	100.80	98.38	100.09	99.56	297,200
Jun 5, 2026	98.00	99.27	97.33	98.56	98.03	329,900
Jun 4, 2026	99.60	99.87	97.95	98.08	97.56	210,800
Jun 3, 2026	99.53	99.91	98.43	98.59	98.06	229,300
Jun 2, 2026	97.44	100.22	97.27	99.97	99.44	290,200
Jun 1, 2026	97.12	99.21	95.52	97.44	96.92	265,400
May 29, 2026	98.82	99.56	98.10	98.38	97.86	271,400
May 28, 2026	100.59	100.87	98.96	99.09	98.56	309,400
May 27, 2026	100.79	102.00	100.55	101.16	100.62	365,800
May 26, 2026	98.57	101.10	98.57	100.65	100.11	367,700
May 22, 2026	96.82	98.50	96.38	98.28	97.76	202,200
May 21, 2026	96.80	96.99	94.96	96.68	96.16	230,000
May 20, 2026	95.63	97.28	94.96	97.10	96.58	291,100
May 19, 2026	97.00	97.60	95.31	95.40	94.89	145,600

Historical stock prices.