Franklin Electric Co. (FELE) Historical Stock Prices

Franklin Electric Co., Inc. (FELE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	96.49	97.61	95.99	97.40	96.88	204,800
May 15, 2026	97.93	97.93	95.97	96.07	95.56	194,100
May 14, 2026	97.99	98.83	97.70	98.30	97.78	185,000
May 13, 2026	97.66	97.88	96.71	97.37	96.85	230,900
May 12, 2026	99.49	99.49	97.31	97.83	97.31	174,000
May 11, 2026	99.81	100.48	98.32	99.01	98.48	277,700
May 8, 2026	99.94	100.74	98.16	99.34	98.81	221,700
May 7, 2026	101.12	102.34	99.88	99.94	99.41	390,500
May 6, 2026	101.42	101.59	100.09	100.98	100.16	175,900
May 5, 2026	99.21	100.89	99.07	100.01	99.20	189,700
May 4, 2026	98.83	100.42	98.28	98.89	98.09	350,800
May 1, 2026	100.82	100.82	98.52	99.44	98.64	218,300
Apr 30, 2026	101.50	101.73	98.61	100.19	99.38	379,300
Apr 29, 2026	102.30	105.28	101.40	101.87	101.05	311,100
Apr 28, 2026	103.89	104.99	97.59	103.05	102.22	577,000
Apr 27, 2026	102.45	103.81	101.97	103.50	102.66	428,000
Apr 24, 2026	101.26	102.26	100.60	101.94	101.11	1,001,000
Apr 23, 2026	99.44	101.80	99.44	101.61	100.79	237,400
Apr 22, 2026	101.34	101.70	98.16	98.91	98.11	415,600
Apr 21, 2026	100.33	101.52	100.16	101.04	100.22	276,700
Apr 20, 2026	101.10	101.39	99.60	100.72	99.90	346,600
Apr 17, 2026	100.73	103.61	100.58	101.68	100.86	714,500
Apr 16, 2026	99.63	100.98	98.70	99.12	98.32	246,200
Apr 15, 2026	102.41	102.51	99.68	100.16	99.35	216,300
Apr 14, 2026	103.10	103.70	102.04	103.10	102.27	171,900

Historical stock prices.