5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-12.53%
6 MONTH PERFORMANCE
+1.73%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+6.26%
Franklin Electric Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $97.66 | $97.37 (-0.3%) | $97.88 | $96.71 | 222.20 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 | $4.68 B |
| 04/24/2026 | $101.26 | $101.94 (0.67%) | $102.26 | $100.60 | 1.00 M | $4.61 B |
| 04/23/2026 | $99.44 | $101.61 (2.18%) | $101.80 | $99.44 | 237.43 K | $4.60 B |
| 04/22/2026 | $101.34 | $98.91 (-2.4%) | $101.70 | $98.16 | 415.60 K | $4.47 B |
| 04/21/2026 | $100.33 | $101.04 (0.71%) | $101.52 | $100.16 | 276.70 K | $4.57 B |
| 04/20/2026 | $101.10 | $100.72 (-0.38%) | $101.39 | $99.60 | 346.60 K | $4.56 B |
| 04/17/2026 | $100.73 | $101.68 (0.94%) | $103.61 | $100.58 | 714.52 K | $4.60 B |
| 04/16/2026 | $99.63 | $99.12 (-0.51%) | $100.98 | $98.70 | 246.21 K | $4.48 B |
| 04/15/2026 | $102.41 | $100.16 (-2.2%) | $102.51 | $99.68 | 216.31 K | $4.53 B |
| 04/14/2026 | $103.10 | $103.10 (0%) | $103.70 | $102.04 | 171.90 K | $4.66 B |
| 04/13/2026 | $100.81 | $103.25 (2.42%) | $103.96 | $100.80 | 292.20 K | $4.67 B |
| 04/10/2026 | $100.54 | $100.71 (0.17%) | $100.88 | $99.75 | 139.30 K | $4.56 B |
| 04/09/2026 | $98.63 | $100.54 (1.94%) | $100.88 | $98.63 | 161.70 K | $4.55 B |
| 04/08/2026 | $98.20 | $99.33 (1.15%) | $99.72 | $98.20 | 235.10 K | $4.49 B |
| 04/07/2026 | $93.93 | $95.56 (1.74%) | $95.89 | $93.41 | 306.11 K | $4.32 B |
| 04/06/2026 | $92.75 | $94.38 (1.76%) | $94.39 | $90.96 | 189.71 K | $4.27 B |
| 04/02/2026 | $92.50 | $93.19 (0.75%) | $94.32 | $91.34 | 239.40 K | $4.22 B |
| 04/01/2026 | $92.66 | $93.62 (1.04%) | $93.85 | $92.60 | 253.60 K | $4.24 B |
| 03/31/2026 | $90.92 | $92.17 (1.37%) | $92.85 | $89.71 | 344.82 K | $4.17 B |
| 03/30/2026 | $91.23 | $90.54 (-0.76%) | $91.23 | $89.65 | 194.90 K | $4.10 B |
| 03/27/2026 | $91.48 | $90.45 (-1.13%) | $91.82 | $90.20 | 160.60 K | $4.09 B |
| 03/26/2026 | $92.99 | $91.98 (-1.09%) | $94.00 | $91.79 | 155.33 K | $4.16 B |
| 03/25/2026 | $94.14 | $93.42 (-0.76%) | $94.54 | $92.74 | 188.90 K | $4.23 B |
| 03/24/2026 | $91.17 | $93.38 (2.42%) | $93.47 | $90.93 | 292.40 K | $4.22 B |
| 03/23/2026 | $92.71 | $92.14 (-0.61%) | $93.25 | $91.91 | 274.55 K | $4.17 B |
| 03/20/2026 | $91.38 | $89.89 (-1.63%) | $91.47 | $89.54 | 869.75 K | $4.07 B |
| 03/19/2026 | $90.45 | $91.36 (1.01%) | $91.84 | $89.76 | 260.90 K | $4.13 B |
| 03/18/2026 | $91.31 | $91.37 (0.07%) | $92.37 | $91.09 | 252.72 K | $4.13 B |
| 03/17/2026 | $92.17 | $91.93 (-0.26%) | $92.58 | $90.56 | 179.30 K | $4.16 B |
| 03/16/2026 | $91.94 | $91.54 (-0.44%) | $92.30 | $91.07 | 172.10 K | $4.14 B |
| 03/13/2026 | $92.16 | $90.91 (-1.36%) | $93.55 | $90.00 | 234.53 K | $4.11 B |
| 03/12/2026 | $92.51 | $91.25 (-1.36%) | $92.51 | $90.83 | 254.60 K | $4.13 B |
| 03/11/2026 | $93.97 | $93.62 (-0.37%) | $94.85 | $92.88 | 242.00 K | $4.24 B |
| 03/10/2026 | $94.41 | $94.77 (0.38%) | $96.07 | $94.35 | 159.70 K | $4.29 B |
| 03/09/2026 | $93.89 | $95.29 (1.49%) | $95.60 | $91.89 | 367.90 K | $4.31 B |
| 03/06/2026 | $96.04 | $95.74 (-0.31%) | $98.10 | $94.86 | 250.82 K | $4.33 B |
| 03/05/2026 | $100.25 | $98.22 (-2.02%) | $101.04 | $97.27 | 244.34 K | $4.44 B |
| 03/04/2026 | $100.42 | $101.48 (1.06%) | $101.84 | $99.14 | 276.32 K | $4.59 B |
| 03/03/2026 | $97.37 | $100.12 (2.82%) | $100.70 | $97.20 | 497.70 K | $4.53 B |
| 03/02/2026 | $98.30 | $99.49 (1.21%) | $99.90 | $97.21 | 300.41 K | $4.50 B |
| 02/27/2026 | $99.39 | $99.62 (0.23%) | $100.06 | $96.62 | 592.21 K | $4.51 B |
| 02/26/2026 | $98.70 | $99.33 (0.64%) | $99.82 | $96.21 | 496.32 K | $4.49 B |
| 02/25/2026 | $98.94 | $98.61 (-0.33%) | $100.20 | $97.92 | 424.30 K | $4.46 B |
| 02/24/2026 | $96.43 | $98.92 (2.58%) | $98.93 | $96.42 | 434.44 K | $4.47 B |
| 02/23/2026 | $95.11 | $95.32 (0.22%) | $95.73 | $94.68 | 466.50 K | $4.31 B |
| 02/20/2026 | $94.80 | $95.84 (1.1%) | $95.92 | $94.17 | 494.64 K | $4.34 B |
| 02/19/2026 | $91.16 | $94.71 (3.89%) | $95.11 | $90.70 | 652.83 K | $4.28 B |
| 02/18/2026 | $93.27 | $90.88 (-2.56%) | $93.75 | $90.18 | 605.58 K | $4.11 B |
| 02/17/2026 | $98.32 | $92.98 (-5.43%) | $99.24 | $91.71 | 1.18 M | $4.21 B |
| 02/13/2026 | $109.86 | $108.94 (-0.84%) | $110.40 | $108.81 | 454.30 K | $4.93 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.
