MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FELE — Franklin Electric Co Inc
NasdaqFranklin Electric Co Inc
$98.65
+2.18(+2.26%)
- O
- 97.98
- H
- 99.23
- L
- 97.37
- V
- 288.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$98.65
Period Return+13.59%
Period High$115.82
Period Low$78.87
Avg Daily Volume285.4K
Total Trading Days365
FELE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $97.98 | $99.23 | $97.37 | $98.65 | +$2.18 | +2.26% | 288,701 | $98.52 | $97.37 $99.23 |
| Oct 1, 2026 | $95.65 | $97.22 | $94.76 | $96.47 | +$0.58 | +0.60% | 220,824 | $96.39 | $94.76 $97.22 |
| Sep 30, 2026 | $97.33 | $97.33 | $95.84 | $95.89 | $-0.73 | -0.76% | 218,583 | $96.19 | $95.84 $97.33 |
| Sep 29, 2026 | $97.65 | $98.13 | $96.26 | $96.62 | $-0.96 | -0.98% | 297,788 | $96.62 | $96.26 $98.13 |
| Sep 28, 2026 | $96.79 | $98.40 | $96.22 | $97.58 | +$0.51 | +0.53% | 293,130 | $97.47 | $96.22 $98.40 |
| Sep 25, 2026 | $97.20 | $98.16 | $96.78 | $97.07 | +$0.23 | +0.24% | 394,029 | $97.28 | $96.78 $98.16 |
| Sep 24, 2026 | $95.96 | $97.10 | $95.07 | $96.84 | +$0.54 | +0.56% | 331,944 | $96.21 | $95.07 $97.10 |
| Sep 23, 2026 | $95.45 | $96.92 | $95.10 | $96.30 | +$0.31 | +0.32% | 240,900 | $96.38 | $95.10 $96.92 |
| Sep 22, 2026 | $96.39 | $96.51 | $95.32 | $95.99 | +$0.78 | +0.82% | 292,192 | $96.01 | $95.32 $96.51 |
| Sep 21, 2026 | $96.45 | $96.45 | $95.09 | $95.21 | $-0.30 | -0.31% | 219,511 | $95.46 | $95.09 $96.45 |
| Sep 18, 2026 | $96.20 | $96.88 | $95.41 | $95.51 | $-0.69 | -0.72% | 1,164,333 | $95.59 | $95.41 $96.88 |
| Sep 17, 2026 | $97.61 | $97.61 | $95.57 | $96.20 | +$0.10 | +0.10% | 251,517 | $96.27 | $95.57 $97.61 |
| Sep 16, 2026 | $96.40 | $97.68 | $95.59 | $96.10 | +$0.15 | +0.16% | 457,242 | $96.30 | $95.59 $97.68 |
| Sep 15, 2026 | $96.78 | $96.78 | $95.43 | $95.95 | $-0.14 | -0.15% | 220,842 | $95.95 | $95.43 $96.78 |
| Sep 14, 2026 | $96.55 | $97.17 | $95.81 | $96.09 | $-1.74 | -1.78% | 236,565 | $96.36 | $95.81 $97.17 |
| Sep 11, 2026 | $98.40 | $99.24 | $97.45 | $97.83 | +$0.69 | +0.71% | 333,324 | $97.83 | $97.45 $99.24 |
| Sep 10, 2026 | $97.40 | $97.40 | $95.77 | $97.14 | $-1.12 | -1.14% | 260,202 | $96.65 | $95.77 $97.40 |
| Sep 9, 2026 | $98.43 | $99.85 | $98.10 | $98.26 | $-0.87 | -0.88% | 283,594 | $98.77 | $98.10 $99.85 |
| Sep 8, 2026 | $99.87 | $100.15 | $99.01 | $99.13 | $-0.63 | -0.63% | 222,189 | $99.38 | $99.01 $100.15 |
| Sep 4, 2026 | $98.69 | $100.14 | $98.69 | $99.76 | +$0.49 | +0.49% | 158,312 | $99.67 | $98.69 $100.14 |
| Sep 3, 2026 | $98.50 | $99.59 | $97.58 | $99.27 | +$1.68 | +1.72% | 244,540 | $99.12 | $97.58 $99.59 |
| Sep 2, 2026 | $98.58 | $99.13 | $97.28 | $97.59 | $-0.84 | -0.85% | 434,561 | $97.96 | $97.28 $99.13 |
| Sep 1, 2026 | $98.94 | $99.07 | $97.20 | $98.43 | $-1.66 | -1.66% | 153,379 | $98.14 | $97.20 $99.07 |
| Aug 31, 2026 | $100.34 | $100.34 | $99.50 | $100.09 | $-0.47 | -0.47% | 126,255 | $99.98 | $99.50 $100.34 |
| Aug 28, 2026 | $102.14 | $102.99 | $100.01 | $100.56 | $-1.58 | -1.55% | 123,652 | $100.64 | $100.01 $102.99 |
| Aug 27, 2026 | $101.75 | $102.27 | $100.77 | $102.14 | $-0.40 | -0.39% | 106,525 | $101.97 | $100.77 $102.27 |
| Aug 26, 2026 | $102.39 | $102.96 | $101.41 | $102.54 | +$0.72 | +0.71% | 126,790 | $102.51 | $101.41 $102.96 |
| Aug 25, 2026 | $104.00 | $104.00 | $101.64 | $101.82 | $-1.33 | -1.29% | 133,709 | $101.96 | $101.64 $104.00 |
| Aug 24, 2026 | $104.23 | $105.10 | $102.61 | $103.15 | $-0.95 | -0.91% | 102,485 | $103.24 | $102.61 $105.10 |
| Aug 21, 2026 | $104.05 | $104.24 | $102.39 | $104.10 | +$0.84 | +0.81% | 135,473 | $103.85 | $102.39 $104.24 |