Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Electric Company
(NQ:
FELE
)
98.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.279
6.620
6.251
6.478
59,428
+0.14(+2.24%)
Jan 29, 2004
6.514
6.514
6.336
6.336
45,390
-0.07(-1.08%)
Jan 28, 2004
6.785
6.785
6.395
6.406
56,152
-0.30(-4.52%)
Jan 27, 2004
6.810
6.812
6.675
6.709
61,768
-0.08(-1.12%)
Jan 26, 2004
6.625
6.812
6.625
6.785
67,383
+0.00(+0.00%)
Jan 23, 2004
6.735
6.838
6.668
6.785
64,107
-0.02(-0.35%)
Jan 22, 2004
6.892
6.914
6.732
6.809
72,998
-0.01(-0.16%)
Jan 21, 2004
6.640
6.847
6.640
6.819
44,454
+0.10(+1.46%)
Jan 20, 2004
6.559
6.721
6.559
6.721
198,407
+0.15(+2.33%)
Jan 16, 2004
6.688
6.740
6.568
6.568
73,934
-0.11(-1.71%)
Jan 15, 2004
6.656
6.682
6.573
6.682
79,133
+0.03(+0.45%)
Jan 14, 2004
6.625
6.653
6.568
6.653
101,295
+0.03(+0.42%)
Jan 13, 2004
6.572
6.625
6.567
6.625
60,167
+0.01(+0.16%)
Jan 12, 2004
6.470
6.625
6.470
6.614
53,406
+0.06(+0.93%)
Jan 09, 2004
6.935
6.935
6.553
6.553
35,076
-0.35(-5.12%)
Jan 08, 2004
6.732
6.937
6.710
6.907
168,739
+0.22(+3.36%)
Jan 07, 2004
6.599
6.774
6.526
6.682
237,775
+0.15(+2.26%)
Jan 06, 2004
6.577
6.705
6.534
6.535
116,985
+0.02(+0.28%)
Jan 05, 2004
6.561
6.678
6.344
6.517
65,043
+0.08(+1.25%)
Jan 02, 2004
6.401
6.561
6.396
6.437
133,363
-0.03(-0.41%)
Dec 31, 2003
6.617
6.617
6.463
6.463
78,146
-0.13(-1.99%)
Dec 30, 2003
6.593
6.659
6.571
6.595
73,527
+0.03(+0.52%)
Dec 29, 2003
6.474
6.593
6.269
6.561
148,066
+0.16(+2.44%)
Dec 26, 2003
6.304
6.407
6.232
6.405
70,813
+0.01(+0.13%)
Dec 24, 2003
6.422
6.454
6.396
6.396
49,414
-0.01(-0.23%)
Dec 23, 2003
6.202
6.411
6.202
6.411
126,405
+0.05(+0.84%)
Dec 22, 2003
6.490
6.490
6.229
6.358
36,008
-0.02(-0.27%)
Dec 19, 2003
6.347
6.520
6.202
6.375
51,417
+0.02(+0.25%)
Dec 18, 2003
6.321
6.438
6.310
6.359
77,828
-0.06(-1.00%)
Dec 17, 2003
6.234
6.426
6.125
6.423
41,819
+0.17(+2.75%)
Dec 16, 2003
6.213
6.266
6.144
6.251
31,684
-0.01(-0.24%)
Dec 15, 2003
6.464
6.486
6.212
6.266
97,144
-0.15(-2.27%)
Dec 12, 2003
6.336
6.411
6.283
6.411
77,706
+0.00(+0.00%)
Dec 11, 2003
6.277
6.411
6.374
6.411
41,506
+0.13(+2.13%)
Dec 10, 2003
6.195
6.358
6.185
6.277
50,846
+0.08(+1.29%)
Dec 09, 2003
6.412
6.438
6.197
6.197
50,317
-0.21(-3.32%)
Dec 08, 2003
6.397
6.434
6.326
6.410
143,274
+0.08(+1.20%)
Dec 05, 2003
6.376
6.547
6.326
6.334
24,000
-0.04(-0.65%)
Dec 04, 2003
6.417
6.554
6.302
6.376
47,828
-0.04(-0.55%)
Dec 03, 2003
6.677
6.684
6.411
6.411
42,241
-0.27(-3.98%)
Dec 02, 2003
6.700
6.705
6.599
6.677
106,311
-0.03(-0.41%)
Dec 01, 2003
6.710
6.710
6.567
6.705
97,392
+0.11(+1.64%)
Nov 28, 2003
6.721
6.721
6.597
6.597
9,840
-0.06(-0.90%)
Nov 26, 2003
6.733
6.733
6.657
6.657
20,720
-0.07(-1.05%)
Nov 25, 2003
6.635
6.733
6.635
6.727
41,305
+0.04(+0.64%)
Nov 24, 2003
6.729
6.737
6.519
6.685
75,558
-0.04(-0.57%)
Nov 21, 2003
6.713
6.729
6.607
6.723
43,228
+0.25(+3.91%)
Nov 20, 2003
6.758
6.758
6.470
6.470
38,937
-0.26(-3.84%)
Nov 19, 2003
6.582
6.753
6.582
6.728
27,978
+0.02(+0.37%)
Nov 18, 2003
6.851
6.851
6.571
6.704
21,810
-0.13(-1.97%)
Nov 17, 2003
6.662
6.838
6.565
6.838
34,613
-0.11(-1.54%)
Nov 14, 2003
6.944
7.009
6.695
6.945
42,999
+0.00(+0.00%)
Nov 13, 2003
6.796
6.945
6.645
6.945
178,898
+0.18(+2.67%)
Nov 12, 2003
6.753
6.765
6.696
6.765
147,818
+0.03(+0.51%)
Nov 11, 2003
6.748
6.748
6.701
6.731
43,322
-0.05(-0.69%)
Nov 10, 2003
6.865
6.887
6.710
6.778
95,651
+0.04(+0.67%)
Nov 07, 2003
6.827
6.892
6.721
6.733
43,209
-0.10(-1.52%)
Nov 06, 2003
6.732
6.836
6.623
6.836
77,930
+0.10(+1.56%)
Nov 05, 2003
6.691
6.806
6.663
6.732
78,080
-0.05(-0.77%)
Nov 04, 2003
6.755
6.827
6.713
6.784
111,721
+0.05(+0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.