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
)
99.48
+1.84 (+1.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2009
9.578
9.959
9.245
9.458
329,187
-0.02(-0.18%)
Mar 30, 2009
9.788
10.19
9.155
9.476
465,756
-0.71(-6.93%)
Mar 26, 2009
9.582
10.31
9.488
10.18
332,296
+0.78(+8.27%)
Mar 25, 2009
9.181
9.570
8.941
9.403
287,484
+0.32(+3.58%)
Mar 24, 2009
9.480
9.694
9.070
9.078
257,147
-0.53(-5.47%)
Mar 23, 2009
9.206
9.608
8.890
9.604
421,680
+0.96(+11.07%)
Mar 20, 2009
9.228
9.352
8.458
8.646
612,879
-0.48(-5.25%)
Mar 19, 2009
9.446
9.458
9.018
9.125
354,210
-0.21(-2.24%)
Mar 18, 2009
8.326
9.497
8.326
9.335
549,655
+0.51(+5.81%)
Mar 17, 2009
8.010
8.822
8.010
8.822
347,477
+0.50(+6.06%)
Mar 16, 2009
8.681
8.826
8.309
8.317
280,030
-0.30(-3.47%)
Mar 13, 2009
8.595
8.792
8.527
8.616
254,564
+0.09(+1.10%)
Mar 12, 2009
8.082
8.569
7.817
8.522
337,252
+0.46(+5.67%)
Mar 11, 2009
8.411
8.420
7.894
8.065
249,457
-0.04(-0.53%)
Mar 10, 2009
7.578
8.138
7.578
8.108
363,969
+0.67(+8.96%)
Mar 09, 2009
7.582
7.774
7.386
7.441
400,436
-0.25(-3.28%)
Mar 06, 2009
7.458
7.911
7.458
7.693
362,357
+0.28(+3.81%)
Mar 05, 2009
8.240
8.335
7.317
7.411
556,148
-1.03(-12.16%)
Mar 04, 2009
8.223
8.651
8.032
8.437
370,747
-0.43(-4.82%)
Mar 02, 2009
9.168
9.343
8.552
8.864
600,893
-0.54(-5.73%)
Feb 27, 2009
9.023
9.505
8.771
9.403
494,721
+0.20(+2.18%)
Feb 26, 2009
9.099
9.404
9.001
9.202
313,869
+0.16(+1.80%)
Feb 25, 2009
9.228
9.386
8.924
9.040
282,171
-0.27(-2.89%)
Feb 24, 2009
9.283
9.407
9.031
9.309
367,217
+0.14(+1.54%)
Feb 23, 2009
9.262
9.873
9.142
9.168
255,554
-0.38(-3.98%)
Feb 20, 2009
9.651
9.894
9.223
9.548
288,750
-0.31(-3.12%)
Feb 19, 2009
10.33
10.56
9.835
9.856
262,437
-0.37(-3.64%)
Feb 18, 2009
10.66
10.75
10.17
10.23
309,587
-0.36(-3.43%)
Feb 17, 2009
10.66
11.18
10.51
10.59
307,423
-0.48(-4.36%)
Feb 13, 2009
11.07
11.47
10.89
11.07
161,290
-0.02(-0.15%)
Feb 12, 2009
10.75
11.22
10.32
11.09
250,231
-0.14(-1.22%)
Feb 11, 2009
11.38
11.63
11.06
11.23
323,731
-0.12(-1.05%)
Feb 10, 2009
11.91
12.18
11.25
11.35
194,244
-0.68(-5.65%)
Feb 09, 2009
11.97
12.38
11.72
12.03
106,788
-0.03(-0.28%)
Feb 06, 2009
11.40
12.16
11.20
12.06
212,801
+0.68(+6.01%)
Feb 05, 2009
11.01
11.57
10.98
11.38
140,796
+0.24(+2.15%)
Feb 04, 2009
11.00
11.48
10.96
11.14
204,567
+0.11(+1.01%)
Feb 03, 2009
11.07
11.21
10.83
11.03
1,055,973
+0.00(+0.04%)
Feb 02, 2009
10.98
11.24
10.81
11.02
399,846
-0.09(-0.77%)
Jan 30, 2009
11.69
11.90
10.98
11.11
259,756
-0.49(-4.24%)
Jan 29, 2009
11.88
12.10
11.43
11.60
148,002
-0.40(-3.35%)
Jan 28, 2009
11.84
12.24
11.71
12.00
241,649
+0.31(+2.63%)
Jan 27, 2009
11.57
11.97
11.36
11.69
174,553
+0.20(+1.75%)
Jan 26, 2009
11.35
11.80
11.08
11.49
161,643
+0.19(+1.70%)
Jan 23, 2009
11.05
11.48
11.03
11.30
257,145
-0.11(-0.94%)
Jan 22, 2009
11.91
11.91
11.19
11.41
235,718
-0.48(-4.06%)
Jan 21, 2009
11.35
11.93
11.22
11.89
258,055
+0.67(+5.98%)
Jan 20, 2009
11.75
12.03
11.20
11.22
397,055
-0.69(-5.81%)
Jan 16, 2009
12.05
12.54
11.69
11.91
304,169
-0.10(-0.85%)
Jan 15, 2009
12.14
12.16
11.42
12.01
304,431
-0.16(-1.30%)
Jan 14, 2009
12.06
12.28
12.06
12.17
550,327
-0.09(-0.70%)
Jan 13, 2009
11.96
12.53
11.89
12.26
363,744
+0.23(+1.88%)
Jan 12, 2009
12.23
12.45
12.02
12.03
356,232
-0.15(-1.19%)
Jan 09, 2009
12.52
12.52
11.98
12.18
324,510
-0.31(-2.47%)
Jan 08, 2009
12.30
12.53
12.19
12.48
206,673
+0.09(+0.76%)
Jan 07, 2009
12.69
12.69
12.24
12.39
193,147
-0.46(-3.56%)
Jan 06, 2009
12.64
13.06
12.54
12.85
396,028
+0.22(+1.76%)
Jan 05, 2009
12.41
12.77
12.23
12.63
392,497
+0.31(+2.53%)
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
.