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
)
102.07
+0.83 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2003
5.532
5.620
5.517
5.538
195,599
+0.00(+0.06%)
Apr 29, 2003
5.449
5.704
5.449
5.535
70,659
+0.10(+1.93%)
Apr 28, 2003
5.343
5.449
5.343
5.430
21,993
+0.04(+0.73%)
Apr 25, 2003
5.551
5.556
5.325
5.391
38,371
-0.12(-2.23%)
Apr 24, 2003
5.784
5.784
5.453
5.514
66,915
-0.33(-5.67%)
Apr 23, 2003
5.289
5.978
5.213
5.845
269,534
+0.58(+10.95%)
Apr 22, 2003
5.110
5.289
5.110
5.268
271,874
+0.07(+1.34%)
Apr 21, 2003
5.269
5.269
5.189
5.198
99,671
-0.07(-1.24%)
Apr 17, 2003
5.284
5.284
5.182
5.263
65,511
-0.00(-0.08%)
Apr 16, 2003
5.289
5.289
5.083
5.268
54,749
-0.02(-0.40%)
Apr 15, 2003
5.236
5.289
5.150
5.289
167,991
+0.00(+0.00%)
Apr 14, 2003
5.288
5.289
5.283
5.289
109,966
+0.07(+1.31%)
Apr 11, 2003
5.129
5.289
5.118
5.221
75,806
+0.09(+1.83%)
Apr 10, 2003
5.017
5.129
5.017
5.127
22,929
+0.09(+1.85%)
Apr 09, 2003
5.006
5.061
5.006
5.034
52,877
+0.02(+0.43%)
Apr 08, 2003
5.032
5.039
5.010
5.012
36,031
-0.03(-0.61%)
Apr 07, 2003
5.022
5.043
4.951
5.043
175,010
-0.02(-0.46%)
Apr 04, 2003
4.915
5.074
4.915
5.067
16,845
+0.10(+1.98%)
Apr 03, 2003
4.969
4.969
4.966
4.969
48,665
+0.00(+0.04%)
Apr 02, 2003
4.930
4.969
4.928
4.966
86,101
+0.02(+0.45%)
Apr 01, 2003
4.970
4.970
4.914
4.944
106,690
-0.08(-1.51%)
Mar 31, 2003
5.111
5.111
5.020
5.020
77,210
-0.18(-3.37%)
Mar 28, 2003
5.148
5.251
5.148
5.195
40,710
-0.01(-0.10%)
Mar 27, 2003
5.235
5.289
5.182
5.200
34,627
-0.02(-0.41%)
Mar 26, 2003
5.289
5.289
5.214
5.222
20,589
-0.07(-1.27%)
Mar 25, 2003
5.309
5.315
5.236
5.289
24,332
-0.02(-0.38%)
Mar 24, 2003
5.442
5.442
5.283
5.309
36,022
-0.11(-2.11%)
Mar 21, 2003
5.236
5.443
5.235
5.424
97,799
+0.21(+4.12%)
Mar 20, 2003
5.144
5.209
5.142
5.209
18,717
+0.02(+0.43%)
Mar 19, 2003
5.063
5.187
5.056
5.187
51,473
+0.11(+2.23%)
Mar 18, 2003
5.169
5.169
5.022
5.073
58,492
-0.09(-1.76%)
Mar 17, 2003
5.203
5.230
5.113
5.164
50,537
-0.06(-1.10%)
Mar 14, 2003
5.214
5.262
5.154
5.222
24,800
+0.01(+0.25%)
Mar 13, 2003
5.163
5.209
5.113
5.209
26,204
+0.03(+0.64%)
Mar 12, 2003
5.052
5.182
5.052
5.176
15,797
+0.09(+1.85%)
Mar 11, 2003
5.065
5.131
5.065
5.082
22,461
-0.03(-0.58%)
Mar 10, 2003
5.075
5.190
5.064
5.112
51,473
-0.02(-0.36%)
Mar 07, 2003
5.236
5.263
5.129
5.130
21,993
-0.12(-2.34%)
Mar 06, 2003
5.243
5.305
5.238
5.253
23,865
-0.03(-0.52%)
Mar 05, 2003
5.331
5.341
5.242
5.280
41,646
-0.06(-1.06%)
Mar 04, 2003
5.298
5.341
5.275
5.337
94,056
+0.07(+1.24%)
Mar 03, 2003
5.214
5.283
5.152
5.272
107,158
+0.03(+0.63%)
Feb 28, 2003
5.278
5.278
5.236
5.239
36,967
-0.04(-0.75%)
Feb 27, 2003
5.262
5.278
5.240
5.278
25,736
+0.05(+0.92%)
Feb 26, 2003
5.209
5.276
5.207
5.230
40,710
-0.01(-0.24%)
Feb 25, 2003
5.168
5.244
5.131
5.243
112,305
+0.11(+2.08%)
Feb 24, 2003
5.223
5.223
5.136
5.136
23,865
-0.08(-1.56%)
Feb 21, 2003
5.203
5.235
5.196
5.218
244,265
+0.02(+0.47%)
Feb 20, 2003
5.198
5.199
5.140
5.193
7,955
-0.03(-0.53%)
Feb 19, 2003
5.209
5.224
5.190
5.221
163,311
-0.01(-0.29%)
Feb 18, 2003
5.211
5.241
5.198
5.236
191,388
-0.01(-0.16%)
Feb 14, 2003
5.234
5.256
5.225
5.244
35,563
-0.04(-0.69%)
Feb 13, 2003
5.094
5.283
5.090
5.281
70,191
+0.16(+3.04%)
Feb 12, 2003
5.123
5.150
5.102
5.125
44,922
+0.00(+0.02%)
Feb 11, 2003
5.129
5.277
5.123
5.123
32,287
-0.03(-0.56%)
Feb 10, 2003
5.258
5.278
5.098
5.152
66,447
-0.22(-4.14%)
Feb 07, 2003
5.476
5.476
5.375
5.375
91,716
-0.09(-1.66%)
Feb 06, 2003
5.299
5.474
5.299
5.465
50,537
+0.00(+0.06%)
Feb 05, 2003
5.343
5.476
5.343
5.462
22,461
+0.01(+0.24%)
Feb 04, 2003
5.303
5.475
5.157
5.449
143,190
+0.16(+3.01%)
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
.