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
2018-01-19 44.60 45.30 44.55 45.25 6,580
2018-01-18 45.35 45.40 44.65 44.65 3,289
2018-01-17 45.40 45.55 45.30 45.40 3,388
2018-01-16 45.75 45.95 44.85 45.15 2,419
2018-01-12 46.00 46.65 45.60 45.60 2,347
2018-01-11 44.75 45.40 44.75 45.25 2,474
2018-01-10 44.70 44.95 44.50 44.70 2,751
2018-01-09 45.15 45.30 44.95 44.95 2,646
2018-01-08 45.10 45.45 44.95 45.40 4,767
2018-01-05 45.25 45.25 45.00 45.25 460
2018-01-04 45.60 45.75 45.35 45.65 3,118
2018-01-03 45.00 45.15 44.70 44.90 1,950
2018-01-02 45.65 46.10 44.95 45.05 2,472
2017-12-29 45.85 46.25 45.75 45.95 2,617
2017-12-28 45.15 45.65 45.15 45.60 2,952
2017-12-27 45.10 45.40 45.10 45.30 1,109
2017-12-26 45.10 45.20 44.90 45.10 1,836
2017-12-22 45.35 45.35 44.80 44.90 5,743
2017-12-21 45.20 45.45 44.90 45.30 3,423
2017-12-20 45.45 46.00 45.20 45.20 4,105
2017-12-19 46.45 46.45 45.35 45.35 1,158
2017-12-18 45.75 46.25 45.55 45.75 3,507
2017-12-15 45.15 45.35 44.80 44.85 6,972
2017-12-14 45.30 45.90 44.80 44.85 2,715
2017-12-13 45.25 45.90 45.20 45.25 4,441
2017-12-12 45.40 45.50 44.80 44.85 2,217
2017-12-11 45.25 45.35 44.90 45.10 2,761
2017-12-08 45.75 45.95 45.35 45.35 2,494
2017-12-07 46.40 46.60 45.90 46.05 2,116
2017-12-06 45.95 46.25 45.85 45.95 2,795

» More Franklin Elec Stock Price History

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