Franklin Electric (FELE) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free FELE Stock Alerts $96.21 -1.82 (-1.86%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Franklin Electric Stock Price Performance5 Day Performance+0.08%1 Month Performance-5.05%3 Month Performance-5.70%6 Month Performance+10.96%Year-To-Date Performance+1.43%1 Year Performance+4.81% 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 Porter & CompanyThe only AI company to buyThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. FELE Stock Chart for Wednesday, May, 29, 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 Capitalization05/28/2024$97.95$98.03+0.08%$99.11$97.79231,011 shs$4.52 billion05/27/2024$97.95$97.95$98.13$97.32137,800 shs$4.51 billion05/24/2024$97.54$97.95+0.42%$98.13$97.32137,804 shs$4.51 billion05/23/2024$99.04$97.54-1.51%$98.94$97.15156,363 shs$4.49 billion05/22/2024$99.29$99.04-0.25%$99.85$98.71105,980 shs$4.56 billion05/21/2024$99.56$99.29-0.27%$99.75$98.8591,557 shs$4.58 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. 05/20/2024$99.95$99.56-0.39%$100.55$99.49114,102 shs$4.59 billion05/17/2024$100.36$99.95-0.41%$100.73$99.7395,910 shs$4.61 billion05/16/2024$101.67$100.36-1.29%$102.22$100.11182,799 shs$4.62 billion05/15/2024$101.70$101.67-0.03%$102.29$101.28202,300 shs$4.68 billion05/14/2024$101.92$101.70-0.22%$102.65$101.11174,986 shs$4.69 billion05/13/2024$102.27$101.92-0.34%$103.57$101.90148,576 shs$4.70 billion05/10/2024$102.07$102.27+0.20%$102.61$101.74115,769 shs$4.71 billion05/09/2024$101.24$102.07+0.82%$102.49$101.41175,125 shs$4.70 billion05/08/2024$100.78$101.24+0.46%$101.45$100.2999,413 shs$4.67 billion05/07/2024$99.94$100.78+0.84%$101.24$99.76209,944 shs$4.64 billion05/06/2024$98.90$99.94+1.05%$100.20$99.13133,081 shs$4.61 billion05/03/2024$98.72$98.90+0.18%$100.05$98.25163,157 shs$4.56 billion05/02/2024$97.60$98.72+1.15%$99.07$97.54189,895 shs$4.54 billion05/01/2024$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 billion04/23/2024$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 billionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.04/02/2024$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 billion03/06/2024$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 billion Related Companies: Enphase Energy Stock Chart Generac Stock Chart Acuity Brands Stock Chart Encore Wire Stock Chart EnerSys Stock Chart Belden Stock Chart Brady Stock Chart Powell Industries Stock Chart Vicor Stock Chart Thermon Group 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 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star[Urgent!] Generational Wealth GameplanCrypto 101 MediaCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProHe Is Giving Away BitcoinCrypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport Society 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 Log In 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.