Franklin Electric Co. (FELE) Historical Stock Prices

Franklin Electric Co., Inc. (FELE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 29, 2026	98.58	99.20	97.87	98.63	97.57	408,400
Jan 28, 2026	99.77	99.77	97.77	98.16	97.10	444,600
Jan 27, 2026	100.20	100.79	98.80	99.89	98.82	674,100
Jan 26, 2026	101.10	101.32	100.06	100.41	99.33	290,400
Jan 23, 2026	101.84	101.84	99.64	100.20	99.12	246,900
Jan 22, 2026	101.02	102.27	100.49	102.12	101.02	335,700
Jan 21, 2026	98.66	101.14	98.45	100.52	99.44	264,800
Jan 20, 2026	99.25	99.44	94.88	97.72	96.67	438,200
Jan 16, 2026	100.32	100.52	99.80	100.51	99.43	219,700
Jan 15, 2026	99.49	100.64	98.00	100.45	99.37	357,300
Jan 14, 2026	99.81	100.01	98.50	99.18	98.11	244,400
Jan 13, 2026	100.19	100.94	97.88	99.60	98.53	229,200
Jan 12, 2026	99.88	100.34	99.53	99.89	98.82	179,100
Jan 9, 2026	100.90	102.00	99.10	99.93	98.86	347,700
Jan 8, 2026	97.78	100.73	97.55	100.49	99.41	261,400
Jan 7, 2026	100.19	100.19	97.23	97.98	96.93	184,200
Jan 6, 2026	97.68	100.28	97.24	99.81	98.74	218,200
Jan 5, 2026	96.63	99.10	96.63	97.83	96.78	158,300
Jan 2, 2026	95.53	97.02	94.83	97.00	95.96	197,400
Dec 31, 2025	96.98	97.04	95.49	95.53	94.50	126,300
Dec 30, 2025	97.74	97.92	97.01	97.19	96.14	97,400
Dec 29, 2025	99.38	99.38	97.55	97.81	96.76	128,900
Dec 26, 2025	99.21	99.57	98.36	99.21	98.14	148,800
Dec 24, 2025	99.32	100.22	99.23	99.40	98.33	162,600
Dec 23, 2025	97.96	99.91	97.96	99.58	98.51	265,600

Historical stock prices.