5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-8.98%
6 MONTH PERFORMANCE
+0.69%
YEAR-TO-DATE PERFORMANCE
-1.06%
1 YEAR PERFORMANCE
-5.02%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $101.04 | $99.72 (-1.31%) | $101.67 | $99.01 | 219,427 | $4.54 B |
| 03/11/2025 | $100.52 | $100.78 (0.26%) | $101.23 | $98.26 | 262,900 | $4.61 B |
| 03/10/2025 | $102.32 | $100.50 (-1.78%) | $103.34 | $98.50 | 278,400 | $4.59 B |
| 03/07/2025 | $100.92 | $102.75 (1.81%) | $102.76 | $100.29 | 248,746 | $4.70 B |
| 03/06/2025 | $100.00 | $101.00 (1%) | $101.50 | $99.98 | 162,000 | $4.62 B |
| 03/05/2025 | $98.78 | $100.95 (2.2%) | $101.16 | $98.78 | 216,800 | $4.61 B |
| 03/04/2025 | $100.23 | $98.68 (-1.55%) | $100.73 | $98.23 | 250,134 | $4.51 B |
| 03/03/2025 | $102.27 | $100.87 (-1.37%) | $103.08 | $100.70 | 209,800 | $4.61 B |
| 02/28/2025 | $101.39 | $102.15 (0.75%) | $102.24 | $100.96 | 304,200 | $4.67 B |
| 02/27/2025 | $102.25 | $101.23 (-1%) | $102.36 | $101.01 | 203,600 | $4.63 B |
| 02/26/2025 | $103.35 | $102.35 (-0.97%) | $105.00 | $102.21 | 244,120 | $4.68 B |
| 02/25/2025 | $103.42 | $103.98 (0.54%) | $104.79 | $102.79 | 241,706 | $4.75 B |
| 02/24/2025 | $104.99 | $103.81 (-1.12%) | $105.98 | $103.70 | 262,420 | $4.74 B |
| 02/21/2025 | $106.88 | $104.24 (-2.47%) | $106.88 | $103.71 | 233,612 | $4.76 B |
| 02/20/2025 | $105.39 | $106.00 (0.58%) | $106.63 | $104.03 | 357,221 | $4.84 B |
| 02/19/2025 | $104.55 | $106.03 (1.42%) | $107.04 | $104.55 | 312,300 | $4.85 B |
| 02/18/2025 | $104.22 | $106.01 (1.72%) | $108.08 | $102.54 | 373,000 | $4.84 B |
| 02/14/2025 | $102.00 | $99.98 (-1.98%) | $102.00 | $99.35 | 311,400 | $4.57 B |
| 02/13/2025 | $100.66 | $100.86 (0.2%) | $101.18 | $100.25 | 137,700 | $4.61 B |
| 02/12/2025 | $100.24 | $99.84 (-0.4%) | $100.55 | $99.74 | 114,211 | $4.56 B |
| 02/11/2025 | $100.56 | $101.50 (0.93%) | $101.54 | $100.28 | 174,600 | $4.64 B |
| 02/10/2025 | $100.46 | $101.46 (1%) | $101.60 | $99.74 | 171,338 | $4.64 B |
| 02/07/2025 | $100.69 | $100.09 (-0.6%) | $100.89 | $99.02 | 197,100 | $4.57 B |
| 02/06/2025 | $100.94 | $100.69 (-0.25%) | $101.28 | $99.79 | 178,723 | $4.60 B |
| 02/05/2025 | $99.83 | $100.81 (0.98%) | $101.13 | $99.46 | 113,814 | $4.61 B |
| 02/04/2025 | $98.86 | $99.78 (0.93%) | $100.03 | $98.86 | 144,249 | $4.56 B |
| 02/03/2025 | $100.90 | $99.24 (-1.65%) | $101.33 | $97.13 | 186,382 | $4.54 B |
| 01/31/2025 | $99.23 | $99.99 (0.77%) | $100.70 | $98.57 | 249,400 | $4.57 B |
| 01/30/2025 | $99.33 | $99.35 (0.02%) | $100.44 | $98.85 | 244,800 | $4.54 B |
| 01/29/2025 | $98.55 | $98.55 (0%) | $99.99 | $98.11 | 251,929 | $4.50 B |
| 01/28/2025 | $99.15 | $99.20 (0.05%) | $100.09 | $99.08 | 185,339 | $4.53 B |
| 01/27/2025 | $98.77 | $99.73 (0.97%) | $100.43 | $98.47 | 317,619 | $4.56 B |
| 01/24/2025 | $98.54 | $98.57 (0.03%) | $99.15 | $97.97 | 203,236 | $4.50 B |
| 01/23/2025 | $99.54 | $99.03 (-0.51%) | $100.25 | $98.47 | 142,746 | $4.53 B |
| 01/22/2025 | $100.21 | $99.85 (-0.36%) | $100.92 | $99.71 | 134,849 | $4.56 B |
| 01/21/2025 | $99.83 | $100.87 (1.04%) | $101.24 | $99.34 | 193,800 | $4.61 B |
| 01/17/2025 | $99.22 | $98.89 (-0.33%) | $99.77 | $98.73 | 171,600 | $4.52 B |
| 01/16/2025 | $97.20 | $98.14 (0.97%) | $98.92 | $97.00 | 225,649 | $4.48 B |
| 01/15/2025 | $99.46 | $97.76 (-1.71%) | $99.46 | $97.75 | 146,637 | $4.47 B |
| 01/14/2025 | $96.00 | $97.38 (1.44%) | $97.62 | $95.96 | 171,600 | $4.45 B |
| 01/13/2025 | $92.23 | $95.76 (3.83%) | $96.19 | $92.20 | 177,537 | $4.38 B |
| 01/10/2025 | $93.43 | $93.38 (-0.05%) | $94.12 | $92.88 | 194,201 | $4.27 B |
| 01/08/2025 | $94.20 | $95.00 (0.85%) | $95.14 | $93.09 | 123,700 | $4.34 B |
| 01/07/2025 | $96.59 | $94.90 (-1.75%) | $97.55 | $93.92 | 164,000 | $4.34 B |
| 01/06/2025 | $96.46 | $96.42 (-0.04%) | $97.56 | $95.97 | 146,241 | $4.41 B |
| 01/03/2025 | $95.89 | $96.40 (0.53%) | $97.72 | $95.04 | 132,800 | $4.41 B |
| 01/02/2025 | $98.12 | $95.88 (-2.28%) | $98.12 | $95.62 | 118,600 | $4.38 B |
| 12/31/2024 | $98.07 | $97.45 (-0.63%) | $98.69 | $97.24 | 95,410 | $4.45 B |
| 12/30/2024 | $97.43 | $97.28 (-0.15%) | $98.16 | $96.12 | 214,922 | $4.45 B |
| 12/27/2024 | $98.59 | $97.95 (-0.65%) | $99.08 | $97.26 | 106,422 | $4.48 B |
| 12/26/2024 | $98.75 | $99.05 (0.3%) | $99.40 | $98.05 | 94,511 | $4.53 B |
| 12/24/2024 | $97.88 | $98.90 (1.04%) | $98.90 | $97.42 | 36,800 | $4.52 B |
| 12/23/2024 | $98.23 | $97.85 (-0.39%) | $98.75 | $97.07 | 113,700 | $4.47 B |
| 12/20/2024 | $97.55 | $98.37 (0.84%) | $99.92 | $97.30 | 738,700 | $4.50 B |
| 12/19/2024 | $99.79 | $98.72 (-1.07%) | $101.11 | $98.59 | 167,586 | $4.51 B |
| 12/18/2024 | $104.31 | $99.31 (-4.79%) | $104.31 | $99.10 | 221,100 | $4.54 B |
| 12/17/2024 | $104.38 | $103.99 (-0.37%) | $104.88 | $103.71 | 144,500 | $4.75 B |
| 12/16/2024 | $104.69 | $105.09 (0.38%) | $105.83 | $104.51 | 222,243 | $4.80 B |
| 12/13/2024 | $105.32 | $105.11 (-0.2%) | $105.68 | $103.91 | 159,009 | $4.80 B |
| 12/12/2024 | $107.04 | $105.93 (-1.04%) | $107.04 | $105.73 | 94,200 | $4.84 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.
