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
2018-10-17 43.96 44.41 43.96 44.33 887
2018-10-16 42.54 44.47 42.54 44.47 6,468
2018-10-15 42.18 42.96 42.09 42.66 2,546
2018-10-12 42.96 42.96 41.49 41.96 6,833
2018-10-11 44.49 44.49 42.95 42.95 2,113
2018-10-10 45.94 45.94 44.58 44.58 8,227
2018-10-09 46.17 46.22 45.85 45.85 10,116
2018-10-08 46.79 46.79 46.32 46.45 1,789
2018-10-05 46.95 46.95 46.04 46.51 3,067
2018-10-04 47.36 47.61 46.85 46.95 1,661
2018-10-03 47.17 47.73 47.17 47.32 1,803
2018-10-02 46.90 47.10 46.56 46.72 6,356
2018-10-01 47.29 47.35 46.66 46.71 4,022
2018-09-28 47.30 47.70 47.25 47.25 2,816
2018-09-27 46.90 47.40 46.90 47.15 2,056
2018-09-26 47.25 47.55 47.05 47.05 2,007
2018-09-25 47.15 47.60 46.75 47.50 4,679
2018-09-24 47.25 47.25 46.65 47.05 2,694
2018-09-21 48.20 48.20 47.20 47.40 3,676
2018-09-20 48.50 48.70 47.95 48.05 3,178
2018-09-19 49.90 50.05 48.20 48.20 10,536
2018-09-18 50.55 51.40 50.25 51.15 3,561
2018-09-17 50.75 50.75 50.40 50.475 2,910
2018-09-14 49.80 50.70 49.55 50.40 4,839
2018-09-13 49.25 49.90 49.25 49.65 1,217
2018-09-12 48.95 49.35 48.95 49.10 815
2018-09-11 48.80 49.15 48.65 48.90 1,709
2018-09-10 49.65 49.65 48.90 48.90 1,120
2018-09-07 48.70 48.70 48.15 48.65 3,479
2018-09-06 49.45 50.10 48.90 48.90 3,233

» More Franklin Elec Stock Price History

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