5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+5.51%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $108.88 | $107.89 (-0.91%) | $108.88 | $107.46 | 823.44 K | $4.77 B |
| 06/25/2026 | $105.54 | $108.88 (3.16%) | $109.32 | $105.52 | 262.90 K | $4.81 B |
| 06/24/2026 | $104.19 | $104.88 (0.66%) | $106.27 | $103.78 | 299.31 K | $4.64 B |
| 06/23/2026 | $103.93 | $103.63 (-0.29%) | $104.91 | $102.42 | 251.70 K | $4.58 B |
| 06/22/2026 | $104.77 | $104.46 (-0.3%) | $105.32 | $103.49 | 254.27 K | $4.62 B |
| 06/18/2026 | $104.82 | $104.20 (-0.59%) | $105.92 | $103.33 | 1.03 M | $4.61 B |
| 06/17/2026 | $102.98 | $103.25 (0.26%) | $103.80 | $100.39 | 379.90 K | $4.56 B |
| 06/16/2026 | $104.28 | $103.53 (-0.72%) | $105.50 | $103.06 | 239.31 K | $4.58 B |
| 06/15/2026 | $104.12 | $103.50 (-0.6%) | $105.09 | $103.31 | 210.23 K | $4.57 B |
| 06/12/2026 | $104.18 | $103.57 (-0.59%) | $104.18 | $102.04 | 184.12 K | $4.58 B |
| 06/11/2026 | $100.73 | $102.17 (1.43%) | $102.46 | $99.67 | 164.40 K | $4.52 B |
| 06/10/2026 | $101.91 | $99.63 (-2.24%) | $103.09 | $99.61 | 299.65 K | $4.40 B |
| 06/09/2026 | $100.80 | $102.63 (1.82%) | $103.90 | $100.80 | 315.74 K | $4.54 B |
| 06/08/2026 | $99.08 | $100.09 (1.02%) | $100.80 | $98.38 | 297.20 K | $4.42 B |
| 06/05/2026 | $98.00 | $98.56 (0.57%) | $99.27 | $97.33 | 329.92 K | $4.36 B |
| 06/04/2026 | $99.60 | $98.08 (-1.53%) | $99.87 | $97.95 | 210.80 K | $4.34 B |
| 06/03/2026 | $99.53 | $98.59 (-0.94%) | $99.91 | $98.43 | 229.30 K | $4.36 B |
| 06/02/2026 | $97.44 | $99.97 (2.6%) | $100.22 | $97.27 | 290.23 K | $4.42 B |
| 06/01/2026 | $97.12 | $97.44 (0.33%) | $99.21 | $95.52 | 265.40 K | $4.31 B |
| 05/29/2026 | $98.82 | $98.38 (-0.45%) | $99.56 | $98.10 | 271.40 K | $4.35 B |
| 05/28/2026 | $100.59 | $99.09 (-1.49%) | $100.87 | $98.96 | 309.43 K | $4.38 B |
| 05/27/2026 | $100.79 | $101.16 (0.37%) | $102.00 | $100.55 | 365.81 K | $4.47 B |
| 05/26/2026 | $98.57 | $100.65 (2.11%) | $101.10 | $98.57 | 367.74 K | $4.45 B |
| 05/22/2026 | $96.82 | $98.28 (1.51%) | $98.50 | $96.38 | 202.24 K | $4.34 B |
| 05/21/2026 | $96.80 | $96.68 (-0.12%) | $96.99 | $94.96 | 230.00 K | $4.27 B |
| 05/20/2026 | $95.63 | $97.10 (1.54%) | $97.28 | $94.96 | 291.10 K | $4.29 B |
| 05/19/2026 | $97.00 | $95.40 (-1.65%) | $97.60 | $95.31 | 145.64 K | $4.22 B |
| 05/18/2026 | $96.49 | $97.40 (0.94%) | $97.61 | $95.99 | 204.83 K | $4.31 B |
| 05/15/2026 | $97.93 | $96.07 (-1.9%) | $97.93 | $95.97 | 194.11 K | $4.25 B |
| 05/14/2026 | $97.99 | $98.30 (0.32%) | $98.83 | $97.70 | 185.03 K | $4.34 B |
| 05/13/2026 | $97.66 | $97.37 (-0.3%) | $97.88 | $96.71 | 230.92 K | $4.30 B |
| 05/12/2026 | $99.49 | $97.83 (-1.67%) | $99.49 | $97.31 | 174.00 K | $4.32 B |
| 05/11/2026 | $99.81 | $99.01 (-0.8%) | $100.48 | $98.32 | 277.70 K | $4.38 B |
| 05/08/2026 | $99.94 | $99.34 (-0.6%) | $100.74 | $98.16 | 221.71 K | $4.39 B |
| 05/07/2026 | $101.12 | $99.94 (-1.17%) | $102.34 | $99.88 | 390.53 K | $4.42 B |
| 05/06/2026 | $101.42 | $100.98 (-0.43%) | $101.59 | $100.09 | 175.90 K | $4.46 B |
| 05/05/2026 | $99.21 | $100.01 (0.81%) | $100.89 | $99.07 | 189.73 K | $4.42 B |
| 05/04/2026 | $98.83 | $98.89 (0.06%) | $100.42 | $98.28 | 350.85 K | $4.37 B |
| 05/01/2026 | $100.82 | $99.44 (-1.37%) | $100.82 | $98.52 | 218.30 K | $4.40 B |
| 04/30/2026 | $101.50 | $100.19 (-1.29%) | $101.73 | $98.61 | 379.30 K | $4.43 B |
| 04/29/2026 | $102.30 | $101.87 (-0.42%) | $105.28 | $101.40 | 311.12 K | $4.50 B |
| 04/28/2026 | $103.89 | $103.05 (-0.81%) | $104.99 | $97.59 | 577.00 K | $4.55 B |
| 04/27/2026 | $102.45 | $103.50 (1.02%) | $103.81 | $101.97 | 428.00 K | $4.57 B |
| 04/24/2026 | $101.26 | $101.94 (0.67%) | $102.26 | $100.60 | 1.00 M | $4.51 B |
| 04/23/2026 | $99.44 | $101.61 (2.18%) | $101.80 | $99.44 | 237.43 K | $4.49 B |
| 04/22/2026 | $101.34 | $98.91 (-2.4%) | $101.70 | $98.16 | 415.60 K | $4.37 B |
| 04/21/2026 | $100.33 | $101.04 (0.71%) | $101.52 | $100.16 | 276.70 K | $4.47 B |
| 04/20/2026 | $101.10 | $100.72 (-0.38%) | $101.39 | $99.60 | 346.60 K | $4.45 B |
| 04/17/2026 | $100.73 | $101.68 (0.94%) | $103.61 | $100.58 | 714.52 K | $4.49 B |
| 04/16/2026 | $99.63 | $99.12 (-0.51%) | $100.98 | $98.70 | 246.21 K | $4.38 B |
| 04/15/2026 | $102.41 | $100.16 (-2.2%) | $102.51 | $99.68 | 216.31 K | $4.43 B |
| 04/14/2026 | $103.10 | $103.10 (0%) | $103.70 | $102.04 | 171.90 K | $4.56 B |
| 04/13/2026 | $100.81 | $103.25 (2.42%) | $103.96 | $100.80 | 292.20 K | $4.56 B |
| 04/10/2026 | $100.54 | $100.71 (0.17%) | $100.88 | $99.75 | 139.30 K | $4.45 B |
| 04/09/2026 | $98.63 | $100.54 (1.94%) | $100.88 | $98.63 | 161.70 K | $4.44 B |
| 04/08/2026 | $98.20 | $99.33 (1.15%) | $99.72 | $98.20 | 235.10 K | $4.39 B |
| 04/07/2026 | $93.93 | $95.56 (1.74%) | $95.89 | $93.41 | 306.11 K | $4.22 B |
| 04/06/2026 | $92.75 | $94.38 (1.76%) | $94.39 | $90.96 | 189.71 K | $4.17 B |
| 04/02/2026 | $92.50 | $93.19 (0.75%) | $94.32 | $91.34 | 239.40 K | $4.12 B |
| 04/01/2026 | $92.66 | $93.62 (1.04%) | $93.85 | $92.60 | 253.60 K | $4.14 B |
| 03/31/2026 | $90.92 | $92.17 (1.37%) | $92.85 | $89.71 | 344.82 K | $4.07 B |
| 03/30/2026 | $91.23 | $90.54 (-0.76%) | $91.23 | $89.65 | 194.90 K | $4.00 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.
