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
UNCHANGED
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, 2004
6.477
6.578
6.428
6.439
35,095
-0.13(-2.02%)
Apr 29, 2004
6.612
6.838
6.470
6.571
73,466
-0.21(-3.09%)
Apr 28, 2004
6.862
6.862
6.637
6.781
40,710
-0.10(-1.38%)
Apr 27, 2004
6.909
6.999
6.755
6.876
48,197
+0.01(+0.11%)
Apr 26, 2004
6.979
7.132
6.853
6.868
31,820
+0.01(+0.14%)
Apr 23, 2004
6.865
7.052
6.859
6.859
65,979
-0.09(-1.32%)
Apr 22, 2004
6.721
7.132
6.721
6.951
75,338
+0.09(+1.25%)
Apr 21, 2004
6.695
6.868
6.678
6.865
14,038
+0.17(+2.49%)
Apr 20, 2004
6.990
7.030
6.666
6.698
43,986
-0.22(-3.17%)
Apr 19, 2004
6.961
6.994
6.813
6.918
23,865
+0.02(+0.34%)
Apr 16, 2004
6.826
7.052
6.801
6.894
74,870
+0.23(+3.43%)
Apr 15, 2004
6.565
6.758
6.469
6.665
69,255
+0.08(+1.22%)
Apr 14, 2004
6.716
6.722
6.497
6.585
41,178
-0.15(-2.21%)
Apr 13, 2004
6.930
6.942
6.726
6.734
13,570
-0.24(-3.51%)
Apr 12, 2004
6.978
7.086
6.814
6.978
28,544
+0.09(+1.27%)
Apr 08, 2004
7.125
7.125
6.891
6.891
36,499
-0.21(-2.92%)
Apr 07, 2004
6.982
7.138
6.887
7.098
29,948
+0.11(+1.61%)
Apr 06, 2004
7.206
7.206
6.986
6.986
51,005
-0.16(-2.29%)
Apr 05, 2004
7.079
7.158
7.068
7.149
166,587
+0.07(+1.06%)
Apr 02, 2004
7.105
7.159
7.047
7.075
184,368
+0.01(+0.12%)
Apr 01, 2004
6.853
7.300
6.831
7.066
307,905
+0.26(+3.85%)
Mar 31, 2004
6.787
6.884
6.709
6.804
64,107
+0.04(+0.66%)
Mar 30, 2004
6.779
6.881
6.626
6.759
41,178
-0.08(-1.20%)
Mar 29, 2004
6.516
6.879
6.497
6.842
74,870
+0.25(+3.74%)
Mar 26, 2004
6.597
6.598
6.460
6.595
17,313
+0.08(+1.16%)
Mar 25, 2004
6.464
6.677
6.422
6.519
44,454
+0.02(+0.25%)
Mar 24, 2004
6.492
6.518
6.411
6.503
36,031
-0.01(-0.23%)
Mar 23, 2004
6.655
6.659
6.507
6.518
53,813
-0.06(-0.91%)
Mar 22, 2004
6.431
6.625
6.384
6.578
117,453
+0.10(+1.60%)
Mar 19, 2004
6.385
6.542
6.384
6.474
79,082
-0.01(-0.15%)
Mar 18, 2004
6.401
6.518
6.392
6.484
17,313
+0.07(+1.07%)
Mar 17, 2004
6.428
6.571
6.384
6.415
67,383
+0.06(+0.89%)
Mar 16, 2004
6.444
6.518
6.359
6.359
58,960
-0.09(-1.39%)
Mar 15, 2004
6.625
6.625
6.427
6.448
35,095
-0.17(-2.50%)
Mar 12, 2004
6.398
6.678
6.384
6.614
89,376
+0.19(+2.98%)
Mar 11, 2004
6.595
6.625
6.422
6.423
73,934
-0.18(-2.66%)
Mar 10, 2004
6.673
6.675
6.598
6.598
58,960
+0.00(+0.00%)
Mar 09, 2004
6.599
6.614
6.597
6.598
72,530
+0.00(+0.00%)
Mar 08, 2004
6.760
6.825
6.598
6.598
101,543
-0.19(-2.79%)
Mar 05, 2004
6.786
6.838
6.774
6.787
145,061
-0.05(-0.75%)
Mar 04, 2004
6.599
6.860
6.599
6.838
208,233
+0.16(+2.40%)
Mar 03, 2004
6.614
6.714
6.598
6.678
52,877
+0.01(+0.11%)
Mar 02, 2004
6.614
6.731
6.602
6.671
97,799
-0.03(-0.51%)
Mar 01, 2004
6.360
6.737
6.358
6.705
77,678
+0.35(+5.46%)
Feb 27, 2004
6.409
6.518
6.358
6.358
163,311
-0.05(-0.80%)
Feb 26, 2004
6.378
6.467
6.378
6.409
76,742
-0.00(-0.04%)
Feb 25, 2004
6.359
6.437
6.359
6.411
33,691
+0.05(+0.82%)
Feb 24, 2004
6.500
6.500
6.333
6.359
72,530
+0.03(+0.44%)
Feb 23, 2004
6.550
6.550
6.331
6.331
70,191
-0.12(-1.82%)
Feb 20, 2004
6.295
6.539
6.198
6.448
124,004
+0.12(+1.86%)
Feb 19, 2004
6.411
6.456
6.331
6.331
20,121
-0.02(-0.27%)
Feb 18, 2004
6.348
6.436
6.347
6.348
100,607
-0.06(-0.92%)
Feb 17, 2004
6.548
6.548
6.382
6.407
118,857
+0.01(+0.10%)
Feb 13, 2004
6.411
6.497
6.400
6.400
49,133
+0.00(+0.00%)
Feb 12, 2004
6.434
6.506
6.400
6.400
55,685
-0.08(-1.27%)
Feb 11, 2004
6.410
6.483
6.380
6.483
132,427
+0.05(+0.78%)
Feb 10, 2004
6.411
6.486
6.403
6.432
173,606
+0.06(+0.92%)
Feb 09, 2004
6.448
6.473
6.374
6.374
72,530
-0.02(-0.28%)
Feb 06, 2004
6.411
6.474
6.379
6.392
71,595
+0.01(+0.15%)
Feb 05, 2004
6.609
6.615
6.358
6.382
91,716
-0.03(-0.45%)
Feb 04, 2004
6.443
6.743
6.378
6.411
99,203
-0.37(-5.45%)
Feb 03, 2004
6.395
6.805
6.395
6.781
136,638
+0.16(+2.35%)
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
.