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 (%)
Jun 28, 2002
5.042
5.343
4.929
5.029
385,115
-0.12(-2.32%)
Jun 27, 2002
5.476
5.476
5.006
5.149
114,177
-0.29(-5.27%)
Jun 26, 2002
5.285
5.535
5.242
5.436
109,498
+0.03(+0.61%)
Jun 25, 2002
5.323
5.430
5.323
5.402
152,548
+0.17(+3.25%)
Jun 21, 2002
5.052
5.263
5.050
5.233
182,965
+0.09(+1.68%)
Jun 20, 2002
5.133
5.230
5.065
5.146
99,203
+0.08(+1.67%)
Jun 19, 2002
5.104
5.214
5.034
5.062
135,703
-0.05(-0.94%)
Jun 18, 2002
4.968
5.153
4.968
5.110
187,176
+0.15(+3.10%)
Jun 17, 2002
4.947
4.969
4.868
4.956
77,210
+0.04(+0.89%)
Jun 14, 2002
4.803
4.914
4.803
4.912
67,383
+0.10(+2.16%)
Jun 12, 2002
4.878
4.884
4.792
4.808
118,389
-0.06(-1.14%)
Jun 11, 2002
4.810
5.017
4.803
4.864
117,453
+0.03(+0.60%)
Jun 10, 2002
4.992
5.034
4.835
4.835
77,678
-0.07(-1.42%)
Jun 07, 2002
4.696
4.957
4.696
4.904
236,310
+0.21(+4.44%)
Jun 06, 2002
4.942
4.942
4.650
4.696
276,553
-0.26(-5.30%)
Jun 05, 2002
5.012
5.206
4.915
4.959
105,754
-0.16(-3.13%)
May 31, 2002
5.251
5.353
5.251
5.119
61,768
-0.43(-7.78%)
May 28, 2002
5.557
5.705
5.449
5.551
63,172
-0.06(-1.01%)
May 27, 2002
5.689
5.786
5.581
5.608
74,402
+0.01(+0.13%)
May 24, 2002
5.689
5.743
5.610
5.600
74,402
-0.24(-4.15%)
May 23, 2002
5.911
6.003
5.748
5.843
60,832
-0.19(-3.10%)
May 22, 2002
6.267
6.267
5.885
6.030
102,479
-0.14(-2.20%)
May 21, 2002
6.206
6.342
6.161
6.165
92,652
-0.14(-2.20%)
May 20, 2002
6.203
6.390
6.139
6.304
178,753
+0.15(+2.50%)
May 17, 2002
6.112
6.173
6.040
6.150
145,997
+0.05(+0.81%)
May 16, 2002
6.116
6.116
5.986
6.101
32,755
+0.00(+0.00%)
May 15, 2002
6.023
6.164
5.917
6.101
132,427
+0.04(+0.67%)
May 14, 2002
5.719
6.061
5.719
6.061
128,683
+0.44(+7.81%)
May 13, 2002
5.497
5.676
5.354
5.621
69,723
+0.14(+2.53%)
May 10, 2002
5.741
5.855
5.481
5.483
29,480
-0.28(-4.91%)
May 09, 2002
5.717
5.996
5.634
5.766
47,730
-0.05(-0.80%)
May 08, 2002
5.874
5.874
5.497
5.812
115,581
+0.09(+1.56%)
May 07, 2002
6.240
6.240
5.715
5.723
87,973
-0.42(-6.77%)
May 06, 2002
6.235
6.467
6.139
6.139
206,362
-0.11(-1.70%)
May 03, 2002
5.717
6.245
5.717
6.245
115,581
+0.17(+2.73%)
May 02, 2002
5.758
6.079
5.573
6.079
97,799
+0.35(+6.06%)
May 01, 2002
5.343
5.770
5.343
5.731
118,857
+0.32(+6.01%)
Apr 30, 2002
5.503
5.551
5.343
5.407
116,517
-0.11(-1.96%)
Apr 29, 2002
5.449
5.582
5.337
5.515
33,691
-0.06(-1.04%)
Apr 26, 2002
5.504
5.717
5.504
5.572
52,409
-0.03(-0.46%)
Apr 25, 2002
5.343
5.610
5.310
5.598
29,012
+0.26(+4.82%)
Apr 24, 2002
5.481
5.481
5.307
5.341
116,517
-0.06(-1.16%)
Apr 23, 2002
5.540
5.540
5.369
5.403
59,428
-0.12(-2.19%)
Apr 22, 2002
5.343
5.524
5.325
5.524
67,383
+0.19(+3.50%)
Apr 19, 2002
5.417
5.556
5.300
5.337
44,454
-0.04(-0.69%)
Apr 18, 2002
5.330
5.407
5.305
5.375
34,159
+0.04(+0.84%)
Apr 17, 2002
5.300
5.396
5.300
5.330
194,195
-0.02(-0.34%)
Apr 16, 2002
5.343
5.375
5.284
5.348
229,759
+0.03(+0.50%)
Apr 15, 2002
5.353
5.503
5.267
5.321
50,069
-0.03(-0.60%)
Apr 12, 2002
5.353
5.428
5.343
5.353
188,112
-0.00(-0.00%)
Apr 11, 2002
5.364
5.417
5.353
5.353
68,319
-0.02(-0.39%)
Apr 10, 2002
5.346
5.388
5.329
5.375
111,370
+0.04(+0.70%)
Apr 09, 2002
5.257
5.348
5.257
5.337
91,248
+0.02(+0.32%)
Apr 08, 2002
5.182
5.347
5.182
5.320
43,518
-0.03(-0.50%)
Apr 05, 2002
5.220
5.348
5.209
5.347
46,326
-0.00(-0.02%)
Apr 04, 2002
5.396
5.396
5.236
5.348
98,735
-0.01(-0.20%)
Apr 03, 2002
5.118
5.428
5.118
5.359
79,550
+0.24(+4.70%)
Apr 02, 2002
5.501
5.524
5.118
5.118
72,998
-0.34(-6.24%)
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
.