Skip to main content
FELE logo

Franklin Electric Co., Inc.

FELENASDAQIndustrialsSpecialty Industrial Machinery

$100.18Today:- (-)1Y +3.48%

As of Oct 16, 2026 close

Market cap
$4.50B
P/E (TTM)
28.84
Forward P/E
33.30
Dividend yield
1.10%
52-week range
$89.54$115.82
Volume (live)
-
Avg. volume (3M)
305.05K

Franklin Electric Co. (FELE) Historical Stock Prices

Analyze Franklin Electric Co. (FELE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Franklin Electric Co. (FELE) Interactive Price Chart

Interactive historical price chart showing Franklin Electric Co. stock price movements and trends across multiple time periods.

Loading chart...

FELE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FELE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026100.70101.7999.59100.18100.18208.68K
Oct 15, 2026100.44102.3699.98100.69100.69277.89K
Oct 14, 202697.9899.9997.7899.8699.86253.39K
Oct 13, 202698.5599.2497.5999.0399.03188.04K
Oct 12, 202697.8898.9797.3798.3998.39166.53K
Oct 9, 202697.0298.8896.5797.7297.72303.34K
Oct 8, 202697.1797.5496.1696.8796.87319.56K
Oct 7, 202698.0098.2096.5497.5997.59335.78K
Oct 6, 202699.5399.9998.3199.2599.25184.80K
Oct 5, 202698.19100.0697.2999.0499.04464.68K
Oct 2, 202697.9899.2397.3798.6598.65294.61K
Oct 1, 202695.6597.2294.7696.4796.47220.82K
Sep 30, 202697.3397.3395.8495.8995.89218.58K
Sep 29, 202697.6598.1396.2696.6296.62297.79K
Sep 28, 202696.7998.3996.2297.5897.58293.13K
Sep 25, 202697.2098.1696.7897.0797.07394.03K
Sep 24, 202695.9697.1095.0796.8496.84331.94K
Sep 23, 202695.4596.9295.1096.3096.30240.90K
Sep 22, 202696.3996.5095.3295.9995.99292.19K
Sep 21, 202696.4596.4595.0995.2195.21219.51K
Sep 18, 202696.2096.8895.4195.5195.511.16M
Sep 17, 202697.6197.6195.5796.2096.20251.52K
Sep 16, 202696.4097.6895.5996.1096.10457.24K
Sep 15, 202696.7896.7895.4395.9595.95277.02K
Sep 14, 202696.5597.1795.8196.0996.09291.76K
Sep 11, 202698.4099.2497.4597.8397.83279.02K
Sep 10, 202697.4097.4095.7797.1497.14260.20K
Sep 9, 202698.4399.8598.0998.2698.26283.59K
Sep 8, 202699.87100.1599.0199.1399.13222.19K
Sep 4, 202698.69100.1498.6999.7699.76158.31K
Sep 3, 202698.5099.5997.5899.2799.27244.54K
Sep 2, 202698.5899.1397.2897.5997.59434.58K
Sep 1, 202698.9499.0797.2098.4398.43153.38K
Aug 31, 2026100.34100.3499.50100.09100.09126.23K
Aug 28, 2026102.14102.98100.01100.56100.56123.65K
Aug 27, 2026101.75102.27100.77102.14102.14106.53K
Aug 26, 2026102.39102.96101.41102.54102.54126.79K
Aug 25, 2026104.00104.00101.64101.82101.82133.71K
Aug 24, 2026104.23105.10102.61103.15103.15102.48K
Aug 21, 2026104.05104.24102.39104.10104.10135.47K
Aug 20, 2026102.54105.51102.50103.26103.26223.09K
Aug 19, 2026103.13104.52101.87104.07104.07365.27K
Aug 18, 2026103.93104.97101.83101.95101.95191.11K
Aug 17, 2026105.17105.75103.90104.02104.02294.72K
Aug 14, 2026105.48106.38104.72105.77105.77147.05K
Aug 13, 2026108.53108.53105.70105.94105.94180.48K
Aug 12, 2026108.35108.35106.25107.44107.44141.21K
Aug 11, 2026108.30109.50106.90107.81107.81240.33K
Aug 10, 2026108.62109.42107.16107.43107.43174.83K
Aug 7, 2026109.10110.00109.10109.46109.46132.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.