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
2017-11-20 44.35 45.05 44.30 45.05 1,871
2017-11-17 44.20 45.20 43.60 44.475 6,792
2017-11-16 44.20 44.90 44.15 44.25 4,876
2017-11-15 43.90 44.55 43.90 44.20 2,668
2017-11-14 44.00 44.35 43.80 44.30 2,398
2017-11-13 43.30 44.85 43.30 44.30 31,895
2017-11-10 44.10 44.30 43.95 44.15 7,803
2017-11-09 43.25 44.00 43.20 43.85 4,794
2017-11-08 43.40 43.90 43.05 43.70 4,370
2017-11-07 44.25 44.30 43.45 43.55 5,263
2017-11-06 43.75 44.30 43.25 44.30 4,975
2017-11-03 44.90 44.90 44.10 44.20 3,475
2017-11-02 45.10 45.40 45.00 45.30 5,245
2017-11-01 45.65 45.65 44.95 45.10 3,381
2017-10-31 45.35 45.60 45.30 45.60 4,686
2017-10-30 45.00 45.15 44.55 44.90 3,937
2017-10-27 45.00 45.95 44.95 45.55 3,745
2017-10-26 43.80 45.65 43.80 45.65 3,810
2017-10-25 43.70 44.05 42.75 43.50 13,339
2017-10-24 42.45 44.55 42.45 43.85 5,585
2017-10-23 45.40 45.40 44.35 44.45 4,334
2017-10-20 45.35 45.65 45.35 45.45 2,175
2017-10-19 45.60 45.75 44.85 45.05 4,341
2017-10-18 45.70 46.50 45.70 46.35 2,940
2017-10-17 45.90 46.65 45.75 45.75 9,307
2017-10-16 45.10 45.85 45.10 45.85 1,027
2017-10-13 45.55 45.65 45.05 45.05 1,635
2017-10-12 44.95 45.35 44.75 45.35 3,523
2017-10-11 44.75 45.10 44.75 45.00 4,419
2017-10-10 45.00 45.00 44.55 44.65 3,460

» More Franklin Elec Stock Price History

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