Franklin Electric Co. (FELE) Historical Stock Prices

Franklin Electric Co., Inc. (FELE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 6, 2026	96.04	98.10	94.86	95.74	94.97	250,800
Mar 5, 2026	100.25	101.04	97.27	98.22	97.43	244,300
Mar 4, 2026	100.42	101.84	99.14	101.48	100.66	276,300
Mar 3, 2026	97.37	100.70	97.20	100.12	99.31	497,700
Mar 2, 2026	98.30	99.90	97.21	99.49	98.68	300,400
Feb 27, 2026	99.39	100.06	96.62	99.62	98.81	592,200
Feb 26, 2026	98.70	99.82	96.21	99.33	98.53	496,300
Feb 25, 2026	98.94	100.20	97.92	98.61	97.81	424,300
Feb 24, 2026	96.43	98.93	96.42	98.92	98.12	434,400
Feb 23, 2026	95.11	95.73	94.68	95.32	94.55	466,500
Feb 20, 2026	94.80	95.92	94.17	95.84	95.06	494,600
Feb 19, 2026	91.16	95.11	90.70	94.71	93.94	652,800
Feb 18, 2026	93.27	93.75	90.18	90.88	90.14	605,500
Feb 17, 2026	98.32	99.24	91.71	92.98	92.23	1,180,700
Feb 13, 2026	109.86	110.40	108.81	108.94	108.06	454,300
Feb 12, 2026	110.36	111.53	109.41	109.86	108.97	405,900
Feb 11, 2026	109.00	109.76	108.37	109.61	108.72	379,500
Feb 10, 2026	107.43	109.11	107.31	108.39	107.51	532,900
Feb 9, 2026	107.70	108.72	106.97	107.94	107.07	354,100
Feb 6, 2026	105.34	108.03	105.34	107.55	106.68	347,100
Feb 5, 2026	104.03	105.54	103.30	104.92	104.07	383,300
Feb 4, 2026	103.41	105.10	102.91	104.36	103.24	392,700
Feb 3, 2026	101.77	103.76	100.68	102.69	101.59	448,300
Feb 2, 2026	99.74	102.40	98.92	102.07	100.97	475,700
Jan 30, 2026	97.98	100.05	97.47	99.62	98.55	442,600

Historical stock prices.