Franklin Electric (FELE) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free FELE Stock Alerts $97.60 +1.33 (+1.38%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Franklin Electric Stock Price Performance5 Day Performance-5.03%1 Month Performance-5.75%3 Month Performance+1.13%6 Month Performance+12.91%Year-To-Date Performance+0.98%1 Year Performance+0.88% Receive FELE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Franklin Electric and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him FELE Stock Chart for Thursday, May, 2, 2024 FELE Chart by TradingView Franklin Electric Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$96.27$97.60+1.38%$98.93$95.77306,311 shs$4.49 billion04/30/2024$103.24$96.27-6.75%$102.10$95.78429,161 shs$4.43 billion04/29/2024$102.77$103.24+0.46%$103.85$102.69218,998 shs$4.75 billion04/26/2024$102.54$102.77+0.22%$103.18$102.23163,015 shs$4.73 billion04/25/2024$102.85$102.54-0.30%$103.07$100.88216,540 shs$4.72 billion04/24/2024$103.62$102.85-0.74%$104.29$102.80320,713 shs$4.73 billion Get the Latest News and Ratings for FELE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Franklin Electric and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$102.05$103.62+1.54%$104.20$102.31166,597 shs$4.77 billion04/22/2024$101.44$102.05+0.60%$102.75$100.74370,014 shs$4.69 billion04/19/2024$100.51$101.44+0.93%$101.69$100.02238,848 shs$4.67 billion04/18/2024$100.19$100.51+0.32%$102.17$99.85213,987 shs$4.62 billion04/17/2024$100.96$100.19-0.76%$101.50$100.18186,130 shs$4.61 billion04/16/2024$100.39$100.96+0.57%$101.30$99.44145,422 shs$4.64 billion04/15/2024$100.45$100.39-0.06%$101.64$100.04183,889 shs$4.62 billion04/12/2024$101.42$100.45-0.96%$101.02$99.85121,106 shs$4.62 billion04/11/2024$101.08$101.42+0.34%$101.73$100.25123,177 shs$4.67 billion04/10/2024$103.59$101.08-2.42%$102.14$100.51153,400 shs$4.65 billion04/09/2024$102.92$103.59+0.65%$103.99$102.03186,073 shs$4.77 billion04/08/2024$103.02$102.92-0.10%$103.82$102.91118,484 shs$4.73 billion04/05/2024$102.48$103.02+0.53%$103.64$102.3696,155 shs$4.74 billion04/04/2024$103.80$102.48-1.27%$104.75$102.18156,104 shs$4.71 billion04/03/2024$103.55$103.80+0.24%$104.79$102.71135,971 shs$4.77 billion04/02/2024$105.50$103.55-1.85%$104.68$102.89214,245 shs$4.76 billion04/01/2024$106.81$105.50-1.23%$107.17$104.6696,100 shs$4.85 billion03/29/2024$106.81$106.81$107.89$106.43203,816 shs$4.91 billion03/28/2024$106.64$106.81+0.16%$107.85$106.55203,731 shs$4.91 billion03/27/2024$105.18$106.64+1.39%$107.14$105.90152,599 shs$4.91 billion03/26/2024$104.28$105.18+0.86%$105.83$104.62142,481 shs$4.84 billion03/25/2024$105.09$104.28-0.77%$106.84$104.1598,452 shs$4.80 billion03/22/2024$105.39$105.09-0.28%$105.77$104.84125,026 shs$4.83 billion03/21/2024$103.09$105.39+2.23%$106.08$103.15184,289 shs$4.85 billion03/20/2024$102.07$103.09+1.00%$103.51$101.63105,006 shs$4.74 billion03/19/2024$101.44$102.07+0.62%$102.76$101.14108,912 shs$4.70 billion03/18/2024$101.85$101.44-0.40%$102.55$101.42140,171 shs$4.67 billion03/15/2024$100.99$101.85+0.85%$101.86$100.27378,354 shs$4.69 billion03/14/2024$101.31$100.99-0.32%$101.63$100.10134,696 shs$4.65 billion03/13/2024$101.52$101.31-0.21%$102.35$101.05120,394 shs$4.66 billion03/12/2024$101.39$101.52+0.13%$101.63$100.7179,851 shs$4.67 billion03/11/2024$101.82$101.39-0.42%$102.02$100.5989,539 shs$4.67 billion03/08/2024$102.55$101.82-0.71%$103.90$101.8197,972 shs$4.69 billion03/07/2024$102.21$102.55+0.33%$103.62$102.47101,861 shs$4.72 billionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/06/2024$102.15$102.21+0.06%$103.43$101.74125,431 shs$4.71 billion03/05/2024$104.19$102.15-1.96%$104.64$101.37127,328 shs$4.70 billion03/04/2024$103.93$104.19+0.25%$105.27$103.52139,576 shs$4.80 billion03/01/2024$103.96$103.93-0.03%$105.12$103.40231,128 shs$4.79 billion02/29/2024$101.05$103.96+2.88%$104.44$101.14356,877 shs$4.79 billion02/28/2024$100.37$101.05+0.68%$101.31$99.65122,142 shs$4.65 billion02/27/2024$100.03$100.37+0.34%$101.56$99.42148,640 shs$4.63 billion02/26/2024$100.48$100.03-0.45%$100.50$99.52160,023 shs$4.61 billion02/23/2024$98.37$100.48+2.14%$100.51$98.72138,540 shs$4.63 billion02/22/2024$98.07$98.37+0.31%$98.43$96.97171,646 shs$4.53 billion02/21/2024$99.12$98.07-1.06%$100.06$97.86247,418 shs$4.52 billion02/20/2024$100.28$99.12-1.16%$99.47$98.10790,800 shs$4.57 billion02/19/2024$100.28$100.28$101.00$99.75236,400 shs$4.62 billion02/16/2024$100.28$100.28$101.00$99.83236,495 shs$4.62 billion02/15/2024$98.01$100.28+2.32%$100.32$98.62175,966 shs$4.62 billion02/14/2024$95.59$98.01+2.53%$98.21$96.39195,666 shs$4.52 billion02/13/2024$99.99$95.59-4.40%$98.71$93.63304,169 shs$4.41 billion02/12/2024$99.48$99.99+0.51%$100.96$99.40218,262 shs$4.61 billion02/09/2024$97.72$99.48+1.80%$99.52$97.64120,050 shs$4.59 billion02/08/2024$96.61$97.72+1.15%$97.80$96.29112,857 shs$4.50 billion02/07/2024$96.06$96.61+0.57%$97.45$95.81153,331 shs$4.45 billion02/06/2024$94.92$96.06+1.20%$96.56$94.73227,938 shs$4.43 billion02/05/2024$96.51$94.92-1.65%$95.56$94.54119,087 shs$4.38 billion02/02/2024$96.48$96.51+0.03%$96.97$95.41103,817 shs$4.45 billion02/01/2024$94.26$96.48+2.36%$96.60$95.07182,718 shs$4.45 billion Related Companies: Generac Stock Chart American Superconductor Stock Chart Regal Rexnord Stock Chart Sealed Air Stock Chart Encore Wire Stock Chart Silgan Stock Chart Valmont Industries Stock Chart MSC Industrial Direct Stock Chart Terex Stock Chart Verra Mobility Stock Chart Receive FELE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin Electric and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FELE) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace😱 This phenomenon is smashing regular market gainsMillPubDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyAI “wealth window” is closing June 25thParadigm Press4 coins to be the “Next Bitcoin”True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Franklin Electric Co., Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.