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
2018-04-19 43.60 43.90 43.20 43.20 2,405
2018-04-18 43.80 44.00 43.75 43.75 9,526
2018-04-17 42.75 43.60 42.75 43.60 2,875
2018-04-16 42.65 43.00 42.35 43.00 2,808
2018-04-13 41.85 42.45 41.85 42.00 1,525
2018-04-12 41.75 42.25 41.60 41.725 2,311
2018-04-11 41.30 41.45 40.90 41.45 2,909
2018-04-10 41.10 41.65 41.10 41.55 1,302
2018-04-09 41.20 41.30 40.70 40.70 4,371
2018-04-06 42.00 42.15 40.60 41.05 5,314
2018-04-05 41.60 41.85 41.50 41.80 2,040
2018-04-03 39.70 40.45 39.70 40.40 4,215
2018-04-02 40.60 40.60 39.35 39.80 2,415
2018-03-29 40.45 41.60 40.45 41.00 1,909
2018-03-28 39.95 40.35 39.70 39.70 1,738
2018-03-27 40.40 40.75 39.90 39.95 1,929
2018-03-26 40.40 40.55 39.85 40.55 1,996
2018-03-23 40.40 40.55 39.70 39.70 2,647
2018-03-22 42.15 42.15 41.05 41.05 3,162
2018-03-21 42.40 42.80 42.30 42.40 2,390
2018-03-20 42.70 42.70 42.15 42.20 2,297
2018-03-19 42.45 42.75 41.70 42.20 4,318
2018-03-16 42.05 42.80 41.85 42.80 6,558
2018-03-15 42.00 42.40 41.70 41.85 1,933
2018-03-14 42.80 42.80 42.05 42.15 1,336
2018-03-13 43.05 43.05 42.60 42.95 3,224
2018-03-12 43.50 43.50 42.60 42.85 3,561
2018-03-09 42.20 42.90 42.20 42.90 1,716
2018-03-08 41.90 41.90 41.10 41.50 5,111
2018-03-07 41.30 41.65 40.80 41.55 2,186

» More Franklin Elec Stock Price History

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