FRANKLIN ELEC Historical Stock Price

Below is the stock price history for Franklin Elec FELE. Data is recorded each day for the historical open, high, low, close and volume. The Franklin Elec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Franklin Elec Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-15 45.00 45.00 44.70 44.97 2,254
2019-01-14 45.28 45.30 44.75 44.86 2,957
2019-01-11 45.56 45.79 45.27 45.62 2,966
2019-01-10 44.83 45.66 44.83 45.66 1,549
2019-01-09 44.89 45.46 44.89 45.21 1,570
2019-01-08 44.30 44.75 44.30 44.74 2,200
2019-01-07 43.86 44.36 43.75 43.92 2,665
2019-01-04 43.34 43.69 42.86 43.65 7,235
2019-01-03 42.13 42.66 41.81 41.95 3,366
2019-01-02 42.25 42.91 41.73 42.88 2,962
2018-12-31 42.36 42.83 42.19 42.80 2,889
2018-12-28 42.59 43.10 42.10 42.54 2,423
2018-12-27 41.28 42.08 40.77 41.85 5,148
2018-12-26 39.79 41.82 39.79 41.82 4,149
2018-12-24 40.87 41.37 40.15 40.15 7,325
2018-12-21 41.42 41.59 40.01 40.27 6,989
2018-12-20 40.49 40.98 40.07 40.50 8,145
2018-12-19 41.97 42.27 40.37 40.59 5,229
2018-12-18 41.34 42.10 41.30 41.61 7,610
2018-12-17 40.57 41.92 40.49 40.86 13,747
2018-12-14 41.93 41.93 40.64 40.64 7,635
2018-12-13 42.27 42.43 41.77 41.77 3,470
2018-12-12 42.09 43.03 42.09 42.33 4,425
2018-12-11 41.10 41.74 41.00 41.26 8,741
2018-12-10 40.89 41.39 40.49 40.97 10,453
2018-12-07 42.45 42.81 40.83 40.93 9,193
2018-12-06 42.70 42.70 40.665 41.86 7,215
2018-12-04 44.68 44.74 42.69 42.69 5,149
2018-12-03 45.81 46.16 44.60 45.43 7,729
2018-11-30 44.89 45.32 44.55 45.27 7,097

» More Franklin Elec Stock Price History

To see other companies like Franklin Elec (FELE), view our stock market today for news, and other data.