5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
-3.67%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-4.33%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $105.38 | $102.77 (-2.48%) | $105.38 | $102.09 | 246.50 K | $4.54 B |
| 07/06/2026 | $104.71 | $105.38 (0.64%) | $105.69 | $104.06 | 264.11 K | $4.66 B |
| 07/02/2026 | $105.53 | $105.14 (-0.37%) | $105.86 | $103.86 | 299.84 K | $4.65 B |
| 07/01/2026 | $107.25 | $105.28 (-1.84%) | $107.25 | $105.11 | 213.40 K | $4.65 B |
| 06/30/2026 | $106.16 | $107.19 (0.97%) | $107.89 | $105.48 | 216.70 K | $4.74 B |
| 06/29/2026 | $106.67 | $105.49 (-1.11%) | $107.01 | $105.35 | 371.72 K | $4.66 B |
| 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 |
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.
