5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
-5.90%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+0.62%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $97.17 | $96.68 (-0.5%) | $97.54 | $96.16 | 62.57 K | $4.30 B |
| 10/07/2026 | $98.00 | $97.59 (-0.42%) | $98.20 | $96.54 | 406.80 K | $4.33 B |
| 10/06/2026 | $99.53 | $99.25 (-0.28%) | $99.99 | $98.31 | 186.64 K | $4.41 B |
| 10/05/2026 | $98.19 | $99.04 (0.87%) | $100.06 | $97.29 | 464.70 K | $4.40 B |
| 10/02/2026 | $97.98 | $98.65 (0.68%) | $99.23 | $97.37 | 294.61 K | $4.38 B |
| 10/01/2026 | $95.65 | $96.47 (0.86%) | $97.22 | $94.76 | 220.82 K | $4.29 B |
| 09/30/2026 | $97.33 | $95.89 (-1.48%) | $97.33 | $95.84 | 218.60 K | $4.26 B |
| 09/29/2026 | $97.65 | $96.62 (-1.05%) | $98.13 | $96.26 | 297.80 K | $4.29 B |
| 09/28/2026 | $96.79 | $97.58 (0.82%) | $98.40 | $96.22 | 293.13 K | $4.33 B |
| 09/25/2026 | $97.20 | $97.07 (-0.13%) | $98.16 | $96.78 | 394.03 K | $4.31 B |
| 09/24/2026 | $95.96 | $96.84 (0.92%) | $97.10 | $95.07 | 331.94 K | $4.30 B |
| 09/23/2026 | $95.45 | $96.30 (0.89%) | $96.92 | $95.10 | 240.90 K | $4.28 B |
| 09/22/2026 | $96.39 | $95.99 (-0.41%) | $96.51 | $95.32 | 292.20 K | $4.26 B |
| 09/21/2026 | $96.45 | $95.21 (-1.29%) | $96.45 | $95.09 | 219.51 K | $4.23 B |
| 09/18/2026 | $96.20 | $95.51 (-0.72%) | $96.88 | $95.41 | 1.16 M | $4.24 B |
| 09/17/2026 | $97.61 | $96.20 (-1.44%) | $97.61 | $95.57 | 251.52 K | $4.27 B |
| 09/16/2026 | $96.40 | $96.10 (-0.31%) | $97.68 | $95.59 | 457.24 K | $4.27 B |
| 09/15/2026 | $96.78 | $95.95 (-0.86%) | $96.78 | $95.43 | 277.02 K | $4.26 B |
| 09/14/2026 | $96.55 | $96.09 (-0.48%) | $97.17 | $95.81 | 291.80 K | $4.27 B |
| 09/11/2026 | $98.40 | $97.83 (-0.58%) | $99.24 | $97.45 | 279.02 K | $4.35 B |
| 09/10/2026 | $97.40 | $97.14 (-0.27%) | $97.40 | $95.77 | 260.20 K | $4.31 B |
| 09/09/2026 | $98.43 | $98.26 (-0.17%) | $99.85 | $98.10 | 283.60 K | $4.36 B |
| 09/08/2026 | $99.87 | $99.13 (-0.74%) | $100.15 | $99.01 | 222.20 K | $4.40 B |
| 09/04/2026 | $98.69 | $99.76 (1.08%) | $100.14 | $98.69 | 158.31 K | $4.43 B |
| 09/03/2026 | $98.50 | $99.27 (0.78%) | $99.59 | $97.58 | 244.54 K | $4.41 B |
| 09/02/2026 | $98.58 | $97.59 (-1%) | $99.13 | $97.28 | 434.60 K | $4.33 B |
| 09/01/2026 | $98.94 | $98.43 (-0.52%) | $99.07 | $97.20 | 153.40 K | $4.37 B |
| 08/31/2026 | $100.34 | $100.09 (-0.25%) | $100.34 | $99.50 | 126.23 K | $4.45 B |
| 08/28/2026 | $102.14 | $100.56 (-1.55%) | $102.99 | $100.01 | 123.65 K | $4.47 B |
| 08/27/2026 | $101.75 | $102.14 (0.38%) | $102.27 | $100.77 | 106.53 K | $4.54 B |
| 08/26/2026 | $102.39 | $102.54 (0.15%) | $102.96 | $101.41 | 126.80 K | $4.55 B |
| 08/25/2026 | $104.00 | $101.82 (-2.1%) | $104.00 | $101.64 | 133.71 K | $4.52 B |
| 08/24/2026 | $104.23 | $103.15 (-1.04%) | $105.10 | $102.61 | 102.50 K | $4.58 B |
| 08/21/2026 | $104.05 | $104.10 (0.05%) | $104.24 | $102.39 | 135.50 K | $4.62 B |
| 08/20/2026 | $102.54 | $103.26 (0.7%) | $105.51 | $102.51 | 223.10 K | $4.59 B |
| 08/19/2026 | $103.13 | $104.07 (0.91%) | $104.52 | $101.87 | 365.30 K | $4.62 B |
| 08/18/2026 | $103.93 | $101.95 (-1.91%) | $104.97 | $101.84 | 191.11 K | $4.53 B |
| 08/17/2026 | $105.17 | $104.02 (-1.09%) | $105.75 | $103.90 | 294.72 K | $4.62 B |
| 08/14/2026 | $105.48 | $105.77 (0.27%) | $106.38 | $104.72 | 147.05 K | $4.70 B |
| 08/13/2026 | $108.53 | $105.94 (-2.39%) | $108.53 | $105.70 | 180.50 K | $4.71 B |
| 08/12/2026 | $108.35 | $107.44 (-0.84%) | $108.35 | $106.25 | 141.21 K | $4.77 B |
| 08/11/2026 | $108.30 | $107.81 (-0.45%) | $109.50 | $106.90 | 240.33 K | $4.79 B |
| 08/10/2026 | $108.62 | $107.43 (-1.1%) | $109.42 | $107.16 | 174.83 K | $4.77 B |
| 08/07/2026 | $109.10 | $109.46 (0.33%) | $110.00 | $109.10 | 132.90 K | $4.86 B |
| 08/06/2026 | $110.08 | $109.33 (-0.68%) | $110.92 | $108.47 | 168.10 K | $4.86 B |
| 08/05/2026 | $110.04 | $110.05 (0.01%) | $110.73 | $109.41 | 308.03 K | $4.89 B |
| 08/04/2026 | $107.41 | $109.92 (2.34%) | $110.20 | $106.88 | 466.74 K | $4.88 B |
| 08/03/2026 | $104.95 | $106.96 (1.92%) | $107.17 | $104.95 | 232.43 K | $4.75 B |
| 07/31/2026 | $103.70 | $104.72 (0.98%) | $104.79 | $102.62 | 326.91 K | $4.65 B |
| 07/30/2026 | $106.82 | $103.47 (-3.14%) | $107.93 | $102.22 | 270.60 K | $4.60 B |
| 07/29/2026 | $109.54 | $105.38 (-3.8%) | $111.42 | $104.44 | 564.44 K | $4.68 B |
| 07/28/2026 | $111.88 | $109.71 (-1.94%) | $115.82 | $109.65 | 659.80 K | $4.87 B |
| 07/27/2026 | $106.05 | $105.43 (-0.58%) | $107.26 | $104.58 | 497.90 K | $4.68 B |
| 07/24/2026 | $106.31 | $105.59 (-0.68%) | $107.28 | $105.36 | 269.60 K | $4.67 B |
| 07/23/2026 | $103.88 | $105.58 (1.64%) | $105.90 | $103.79 | 338.14 K | $4.67 B |
| 07/22/2026 | $103.93 | $104.67 (0.71%) | $105.26 | $103.82 | 212.25 K | $4.63 B |
| 07/21/2026 | $104.99 | $103.93 (-1.01%) | $104.99 | $103.35 | 202.20 K | $4.59 B |
| 07/20/2026 | $105.78 | $104.29 (-1.41%) | $105.80 | $103.48 | 208.00 K | $4.61 B |
| 07/17/2026 | $106.83 | $105.66 (-1.1%) | $108.25 | $105.49 | 272.94 K | $4.67 B |
| 07/16/2026 | $103.92 | $107.73 (3.67%) | $107.88 | $103.92 | 321.30 K | $4.76 B |
| 07/15/2026 | $104.37 | $104.38 (0.01%) | $104.70 | $103.60 | 362.80 K | $4.61 B |
| 07/14/2026 | $104.85 | $104.47 (-0.36%) | $105.17 | $103.39 | 369.63 K | $4.62 B |
| 07/13/2026 | $103.40 | $103.21 (-0.18%) | $104.54 | $103.01 | 189.82 K | $4.56 B |
| 07/10/2026 | $101.54 | $103.63 (2.06%) | $104.82 | $101.54 | 276.80 K | $4.58 B |
| 07/09/2026 | $102.06 | $101.69 (-0.36%) | $102.94 | $100.58 | 207.00 K | $4.49 B |
| 07/08/2026 | $102.25 | $101.26 (-0.97%) | $103.88 | $100.59 | 205.10 K | $4.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
