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
2018-07-13 46.45 46.60 46.40 46.50 5,086
2018-07-12 46.20 46.40 46.15 46.30 1,526
2018-07-11 46.95 46.95 46.35 46.40 2,780
2018-07-10 47.55 47.55 46.55 47.00 2,812
2018-07-09 46.90 47.05 46.85 46.925 2,530
2018-07-06 46.20 46.45 46.20 46.30 1,159
2018-07-05 45.25 46.20 45.25 46.20 3,513
2018-07-03 45.90 45.90 45.30 45.40 1,737
2018-07-02 45.30 45.50 44.80 45.35 4,510
2018-06-29 45.70 45.75 45.10 45.20 2,481
2018-06-28 44.30 45.40 44.30 45.25 2,633
2018-06-27 46.00 46.00 45.20 45.20 773
2018-06-26 45.35 45.85 45.25 45.70 1,652
2018-06-25 45.70 45.70 44.90 45.35 1,937
2018-06-22 46.50 46.50 45.75 46.00 2,129
2018-06-21 46.25 46.25 45.30 45.90 3,358
2018-06-20 46.20 46.45 45.95 46.375 3,931
2018-06-19 46.75 46.75 45.85 46.25 3,728
2018-06-18 46.25 46.95 46.25 46.925 2,103
2018-06-15 46.85 47.05 46.55 46.70 6,123
2018-06-14 46.75 46.925 46.50 46.925 3,079
2018-06-13 46.20 46.70 46.20 46.70 4,504
2018-06-12 48.00 48.00 46.15 46.30 22,168
2018-06-11 48.55 48.70 48.20 48.70 2,511
2018-06-08 48.30 48.45 48.00 48.35 3,555
2018-06-07 48.70 48.70 47.90 48.30 3,204
2018-06-06 47.80 48.40 47.50 48.35 2,558
2018-06-05 47.50 47.90 47.30 47.90 2,864
2018-06-04 47.35 47.35 47.00 47.15 2,022
2018-06-01 46.95 47.00 46.40 46.975 5,784

» More Franklin Elec Stock Price History

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