NasdaqGS - Nasdaq Real Time Price
USD
Franklin Electric Co., Inc. (FELE)
96.51
-0.23
(-0.24%)
As of 1:06:18 PM EDT. Market Open.
Trade FELE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.23
98.43
95.49
96.51
96.51
98,883
Oct 29, 2026
97.46
99.37
96.32
96.74
96.74
548,800
Oct 28, 2026
99.18
103.06
93.50
96.65
96.65
658,700
Oct 27, 2026
98.92
99.35
97.66
98.07
98.07
310,700
Oct 26, 2026
99.17
100.07
98.52
98.61
98.61
287,000
Oct 23, 2026
98.27
99.05
98.08
98.36
98.36
157,300
Oct 22, 2026
100.48
100.95
97.62
99.21
99.21
233,600
Oct 21, 2026
100.99
101.49
100.49
101.24
101.24
182,200
Oct 20, 2026
99.33
100.80
98.98
100.19
100.19
143,000
Oct 19, 2026
100.36
102.36
99.07
99.43
99.43
258,700
Oct 16, 2026
100.70
101.79
99.59
100.16
100.16
217,000
Oct 15, 2026
100.44
102.37
99.99
100.69
100.69
298,400
Oct 14, 2026
97.98
99.99
97.78
99.86
99.86
260,700
Oct 13, 2026
98.55
99.24
97.59
99.03
99.03
188,000
Oct 12, 2026
97.88
98.98
97.37
98.39
98.39
178,100
Oct 9, 2026
97.02
98.88
96.57
97.72
97.72
308,800
Oct 8, 2026
97.17
97.54
96.16
96.87
96.87
469,900
Oct 7, 2026
98.00
98.20
96.54
97.59
97.59
406,800
Oct 6, 2026
99.53
99.99
98.31
99.25
99.25
186,600
Oct 5, 2026
98.19
100.06
97.29
99.04
99.04
464,700
Oct 2, 2026
97.98
99.23
97.37
98.65
98.65
294,600
Oct 1, 2026
95.65
97.22
94.76
96.47
96.47
220,800
Sep 30, 2026
97.33
97.33
95.84
95.89
95.89
218,600
Sep 29, 2026
97.65
98.13
96.26
96.62
96.62
297,800
Sep 28, 2026
96.79
98.40
96.22
97.58
97.58
293,100
Sep 25, 2026
97.20
98.16
96.78
97.07
97.07
394,000
Sep 24, 2026
95.96
97.10
95.07
96.84
96.84
331,900
Sep 23, 2026
95.45
96.92
95.10
96.30
96.30
240,900
Sep 22, 2026
96.39
96.51
95.32
95.99
95.99
292,200
Sep 21, 2026
96.45
96.45
95.09
95.21
95.21
219,500
Sep 18, 2026
96.20
96.88
95.41
95.51
95.51
1,164,300
Sep 17, 2026
97.61
97.61
95.57
96.20
96.20
251,500
Sep 16, 2026
96.40
97.68
95.59
96.10
96.10
457,200
Sep 15, 2026
96.78
96.78
95.43
95.95
95.95
277,000
Sep 14, 2026
96.55
97.17
95.81
96.09
96.09
291,800
Sep 11, 2026
98.40
99.24
97.45
97.83
97.83
279,000
Sep 10, 2026
97.40
97.40
95.77
97.14
97.14
260,200
Sep 9, 2026
98.43
99.85
98.10
98.26
98.26
283,600
Sep 8, 2026
99.87
100.15
99.01
99.13
99.13
222,200
Sep 4, 2026
98.69
100.14
98.69
99.76
99.76
158,300
Sep 3, 2026
98.50
99.59
97.58
99.27
99.27
244,500
Sep 2, 2026
98.58
99.13
97.28
97.59
97.59
434,600
Sep 1, 2026
98.94
99.07
97.20
98.43
98.43
153,400
Aug 31, 2026
100.34
100.34
99.50
100.09
100.09
126,200
Aug 28, 2026
102.14
102.99
100.01
100.56
100.56
123,600
Aug 27, 2026
101.75
102.27
100.77
102.14
102.14
106,500
Aug 26, 2026
102.39
102.96
101.41
102.54
102.54
126,800
Aug 25, 2026
104.00
104.00
101.64
101.82
101.82
133,700
Aug 24, 2026
104.23
105.10
102.61
103.15
103.15
102,500
Aug 21, 2026
104.05
104.24
102.39
104.10
104.10
135,500
Aug 20, 2026
102.54
105.51
102.51
103.26
103.26
223,100
Aug 19, 2026
103.13
104.52
101.87
104.07
104.07
365,300
Aug 18, 2026
103.93
104.97
101.84
101.95
101.95
191,100
Aug 17, 2026
105.17
105.75
103.90
104.02
104.02
294,700
Aug 14, 2026
105.48
106.38
104.72
105.77
105.77
147,000
Aug 13, 2026
108.53
108.53
105.70
105.94
105.94
180,500
Aug 12, 2026
108.35
108.35
106.25
107.44
107.44
141,200
Aug 11, 2026
108.30
109.50
106.90
107.81
107.81
240,300
Aug 10, 2026
108.62
109.42
107.16
107.43
107.43
174,800
Aug 7, 2026
109.10
110.00
109.10
109.46
109.46
132,900
Aug 6, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
110.08
110.92
108.47
109.33
109.33
168,100
Aug 5, 2026
110.04
110.73
109.41
110.05
109.77
308,000
Aug 4, 2026
107.41
110.20
106.88
109.92
109.64
466,700
Aug 3, 2026
104.95
107.17
104.95
106.96
106.69
232,400
Jul 31, 2026
103.70
104.79
102.62
104.72
104.45
326,900
Jul 30, 2026
106.82
107.93
102.22
103.47
103.21
270,600
Jul 29, 2026
109.54
111.42
104.44
105.38
105.11
564,400
Jul 28, 2026
111.88
115.82
109.65
109.71
109.43
659,800
Jul 27, 2026
106.05
107.26
104.58
105.43
105.16
497,900
Jul 24, 2026
106.31
107.28
105.36
105.59
105.32
269,600
Jul 23, 2026
103.88
105.90
103.79
105.58
105.31
338,100
Jul 22, 2026
103.93
105.26
103.82
104.67
104.40
212,200
Jul 21, 2026
104.99
104.99
103.35
103.93
103.67
202,200
Jul 20, 2026
105.78
105.80
103.48
104.29
104.02
208,000
Jul 17, 2026
106.83
108.25
105.49
105.66
105.39
272,900
Jul 16, 2026
103.92
107.88
103.92
107.73
107.46
321,300
Jul 15, 2026
104.37
104.70
103.60
104.38
104.11
362,800
Jul 14, 2026
104.85
105.17
103.39
104.47
104.20
369,600
Jul 13, 2026
103.40
104.54
103.01
103.21
102.95
189,800
Jul 10, 2026
101.54
104.82
101.54
103.63
103.37
276,800
Jul 9, 2026
102.06
102.94
100.58
101.69
101.43
207,000
Jul 8, 2026
102.25
103.88
100.59
101.26
101.00
205,100
Jul 7, 2026
105.38
105.38
102.09
102.77
102.51
246,500
Jul 6, 2026
104.71
105.69
104.06
105.38
105.11
264,100
Jul 2, 2026
105.53
105.86
103.86
105.14
104.87
299,800
Jul 1, 2026
107.25
107.25
105.11
105.28
105.01
213,400
Jun 30, 2026
106.16
107.89
105.48
107.19
106.92
216,700
Jun 29, 2026
106.67
107.01
105.35
105.49
105.22
371,700
Jun 26, 2026
108.88
108.88
107.46
107.89
107.62
823,400
Jun 25, 2026
105.54
109.32
105.52
108.88
108.60
262,900
Jun 24, 2026
104.19
106.27
103.78
104.88
104.61
299,300
Jun 23, 2026
103.93
104.91
102.42
103.63
103.37
251,700
Jun 22, 2026
104.77
105.32
103.49
104.46
104.19
254,200
Jun 18, 2026
104.82
105.92
103.33
104.20
103.93
1,030,300
Jun 17, 2026
102.98
103.80
100.39
103.25
102.99
379,900
Jun 16, 2026
104.28
105.50
103.06
103.53
103.27
239,300
Jun 15, 2026
104.12
105.09
103.31
103.50
103.24
210,200
Jun 12, 2026
104.18
104.18
102.04
103.57
103.31
184,100
Jun 11, 2026
100.73
102.46
99.67
102.17
101.91
164,400
Jun 10, 2026
101.91
103.09
99.61
99.63
99.38
299,600
Jun 9, 2026
100.80
103.90
100.80
102.63
102.37
315,700
Jun 8, 2026
99.08
100.80
98.38
100.09
99.84
297,200
Jun 5, 2026
98.00
99.27
97.33
98.56
98.31
329,900
Jun 4, 2026
99.60
99.87
97.95
98.08
97.83
210,800
Jun 3, 2026
99.53
99.91
98.43
98.59
98.34
229,300
Jun 2, 2026
97.44
100.22
97.27
99.97
99.72
290,200
Jun 1, 2026
97.12
99.21
95.52
97.44
97.19
265,400
May 29, 2026
98.82
99.56
98.10
98.38
98.13
271,400
May 28, 2026
100.59
100.87
98.96
99.09
98.84
309,400
May 27, 2026
100.79
102.00
100.55
101.16
100.90
365,800
May 26, 2026
98.57
101.10
98.57
100.65
100.39
367,700
May 22, 2026
96.82
98.50
96.38
98.28
98.03
202,200
May 21, 2026
96.80
96.99
94.96
96.68
96.43
230,000
May 20, 2026
95.63
97.28
94.96
97.10
96.85
291,100
May 19, 2026
97.00
97.60
95.31
95.40
95.16
145,600
May 18, 2026
96.49
97.61
95.99
97.40
97.15
204,800
May 15, 2026
97.93
97.93
95.97
96.07
95.83
194,100
May 14, 2026
97.99
98.83
97.70
98.30
98.05
185,000
May 13, 2026
97.66
97.88
96.71
97.37
97.12
230,900
May 12, 2026
99.49
99.49
97.31
97.83
97.58
174,000
May 11, 2026
99.81
100.48
98.32
99.01
98.76
277,700
May 8, 2026
99.94
100.74
98.16
99.34
99.09
221,700
May 7, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
101.12
102.34
99.88
99.94
99.69
390,500
May 6, 2026
101.42
101.59
100.09
100.98
100.44
175,900
May 5, 2026
99.21
100.89
99.07
100.01
99.48
189,700
May 4, 2026
98.83
100.42
98.28
98.89
98.36
350,800
May 1, 2026
100.82
100.82
98.52
99.44
98.91
218,300
Apr 30, 2026
101.50
101.73
98.61
100.19
99.66
379,300
Apr 29, 2026
102.30
105.28
101.40
101.87
101.33
311,100
Apr 28, 2026
103.89
104.99
97.59
103.05
102.50
577,000
Apr 27, 2026
102.45
103.81
101.97
103.50
102.95
428,000
Apr 24, 2026
101.26
102.26
100.60
101.94
101.40
1,001,000
Apr 23, 2026
99.44
101.80
99.44
101.61
101.07
237,400
Apr 22, 2026
101.34
101.70
98.16
98.91
98.38
415,600
Apr 21, 2026
100.33
101.52
100.16
101.04
100.50
276,700
Apr 20, 2026
101.10
101.39
99.60
100.72
100.19
346,600
Apr 17, 2026
100.73
103.61
100.58
101.68
101.14
714,500
Apr 16, 2026
99.63
100.98
98.70
99.12
98.59
246,200
Apr 15, 2026
102.41
102.51
99.68
100.16
99.63
216,300
Apr 14, 2026
103.10
103.70
102.04
103.10
102.55
171,900
Apr 13, 2026
100.81
103.96
100.80
103.25
102.70
292,200
Apr 10, 2026
100.54
100.88
99.75
100.71
100.18
139,300
Apr 9, 2026
98.63
100.88
98.63
100.54
100.01
161,700
Apr 8, 2026
98.20
99.72
98.20
99.33
98.80
235,100
Apr 7, 2026
93.93
95.89
93.41
95.56
95.05
306,100
Apr 6, 2026
92.75
94.39
90.96
94.38
93.88
189,700
Apr 2, 2026
92.50
94.32
91.34
93.19
92.70
239,400
Apr 1, 2026
92.66
93.85
92.60
93.62
93.12
253,600
Mar 31, 2026
90.92
92.85
89.71
92.17
91.68
344,800
Mar 30, 2026
91.23
91.23
89.65
90.54
90.06
194,900
Mar 27, 2026
91.48
91.82
90.20
90.45
89.97
160,600
Mar 26, 2026
92.99
94.00
91.79
91.98
91.49
155,300
Mar 25, 2026
94.14
94.54
92.74
93.42
92.92
188,900
Mar 24, 2026
91.17
93.47
90.93
93.38
92.88
292,400
Mar 23, 2026
92.71
93.25
91.91
92.14
91.65
274,500
Mar 20, 2026
91.38
91.47
89.54
89.89
89.41
869,700
Mar 19, 2026
90.45
91.84
89.76
91.36
90.87
260,900
Mar 18, 2026
91.31
92.37
91.09
91.37
90.88
252,700
Mar 17, 2026
92.17
92.58
90.56
91.93
91.44
179,300
Mar 16, 2026
91.94
92.30
91.07
91.54
91.05
172,100
Mar 13, 2026
92.16
93.55
90.00
90.91
90.43
234,500
Mar 12, 2026
92.51
92.51
90.83
91.25
90.77
254,600
Mar 11, 2026
93.97
94.85
92.88
93.62
93.12
242,000
Mar 10, 2026
94.41
96.07
94.35
94.77
94.27
159,700
Mar 9, 2026
93.89
95.60
91.89
95.29
94.78
367,900
Mar 6, 2026
96.04
98.10
94.86
95.74
95.23
250,800
Mar 5, 2026
100.25
101.04
97.27
98.22
97.70
244,300
Mar 4, 2026
100.42
101.84
99.14
101.48
100.94
276,300
Mar 3, 2026
97.37
100.70
97.20
100.12
99.59
497,700
Mar 2, 2026
98.30
99.90
97.21
99.49
98.96
300,400
Feb 27, 2026
99.39
100.06
96.62
99.62
99.09
592,200
Feb 26, 2026
98.70
99.82
96.21
99.33
98.80
496,300
Feb 25, 2026
98.94
100.20
97.92
98.61
98.09
424,300
Feb 24, 2026
96.43
98.93
96.42
98.92
98.39
434,400
Feb 23, 2026
95.11
95.73
94.68
95.32
94.81
466,500
Feb 20, 2026
94.80
95.92
94.17
95.84
95.33
494,600
Feb 19, 2026
91.16
95.11
90.70
94.71
94.21
652,800
Feb 18, 2026
93.27
93.75
90.18
90.88
90.40
605,500
Feb 17, 2026
98.32
99.24
91.71
92.98
92.49
1,180,700
Feb 13, 2026
109.86
110.40
108.81
108.94
108.36
454,300
Feb 12, 2026
110.36
111.53
109.41
109.86
109.28
405,900
Feb 11, 2026
109.00
109.76
108.37
109.61
109.03
379,500
Feb 10, 2026
107.43
109.11
107.31
108.39
107.81
532,900
Feb 9, 2026
107.70
108.72
106.97
107.94
107.37
354,100
Feb 6, 2026
105.34
108.03
105.34
107.55
106.98
347,100
Feb 5, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
104.03
105.54
103.30
104.92
104.36
383,300
Feb 4, 2026
103.41
105.10
102.91
104.36
103.53
392,700
Feb 3, 2026
101.77
103.76
100.68
102.69
101.87
448,300
Feb 2, 2026
99.74
102.40
98.92
102.07
101.26
475,700
Jan 30, 2026
97.98
100.05
97.47
99.62
98.83
442,600
Jan 29, 2026
98.58
99.20
97.87
98.63
97.84
408,400
Jan 28, 2026
99.77
99.77
97.77
98.16
97.38
444,600
Jan 27, 2026
100.20
100.79
98.80
99.89
99.09
674,100
Jan 26, 2026
101.10
101.32
100.06
100.41
99.61
290,400
Jan 23, 2026
101.84
101.84
99.64
100.20
99.40
246,900
Jan 22, 2026
101.02
102.27
100.49
102.12
101.31
335,700
Jan 21, 2026
98.66
101.14
98.45
100.52
99.72
264,800
Jan 20, 2026
99.25
99.44
94.88
97.72
96.94
438,200
Jan 16, 2026
100.32
100.52
99.80
100.51
99.71
219,700
Jan 15, 2026
99.49
100.64
98.00
100.45
99.65
357,300
Jan 14, 2026
99.81
100.01
98.50
99.18
98.39
244,400
Jan 13, 2026
100.19
100.94
97.88
99.60
98.81
229,200
Jan 12, 2026
99.88
100.34
99.53
99.89
99.09
179,100
Jan 9, 2026
100.90
102.00
99.10
99.93
99.13
347,700
Jan 8, 2026
97.78
100.73
97.55
100.49
99.69
261,400
Jan 7, 2026
100.19
100.19
97.23
97.98
97.20
184,200
Jan 6, 2026
97.68
100.28
97.24
99.81
99.01
218,200
Jan 5, 2026
96.63
99.10
96.63
97.83
97.05
158,300
Jan 2, 2026
95.53
97.02
94.83
97.00
96.23
197,400
Dec 31, 2025
96.98
97.04
95.49
95.53
94.77
126,300
Dec 30, 2025
97.74
97.92
97.01
97.19
96.41
97,400
Dec 29, 2025
99.38
99.38
97.55
97.81
97.03
128,900
Dec 26, 2025
99.21
99.57
98.36
99.21
98.42
148,800
Dec 24, 2025
99.32
100.22
99.23
99.40
98.61
162,600
Dec 23, 2025
97.96
99.91
97.96
99.58
98.79
265,600
Dec 22, 2025
97.32
98.78
97.32
98.08
97.30
209,000
Dec 19, 2025
97.95
97.95
96.72
97.32
96.54
937,500
Dec 18, 2025
97.50
98.11
96.98
97.72
96.94
259,400
Dec 17, 2025
97.26
98.77
96.92
97.30
96.52
315,100
Dec 16, 2025
98.00
98.24
96.78
97.50
96.72
279,200
Dec 15, 2025
96.12
97.83
95.99
97.76
96.98
253,700
Dec 12, 2025
96.59
97.21
95.87
96.05
95.28
331,000
Dec 11, 2025
95.98
97.44
95.94
96.96
96.19
298,400
Dec 10, 2025
92.55
96.21
92.26
95.50
94.74
275,400
Dec 9, 2025
93.49
94.05
92.20
92.24
91.50
134,700
Dec 8, 2025
94.47
94.88
93.06
93.51
92.76
134,300
Dec 5, 2025
94.44
95.00
93.94
94.12
93.37
249,400
Dec 4, 2025
95.13
96.14
94.29
94.51
93.76
144,500
Dec 3, 2025
95.66
98.18
95.24
95.42
94.66
209,800
Dec 2, 2025
94.73
95.63
93.92
95.28
94.52
289,100
Dec 1, 2025
94.43
95.15
93.29
94.20
93.45
229,000
Nov 28, 2025
95.97
97.00
94.60
95.15
94.39
165,000
Nov 26, 2025
94.91
96.77
94.76
96.16
95.39
929,800
Nov 25, 2025
93.07
96.36
93.07
95.21
94.45
393,800
Nov 24, 2025
92.69
93.74
91.06
92.56
91.82
611,300
Nov 21, 2025
91.13
94.05
91.13
93.05
92.31
182,900
Nov 20, 2025
91.60
92.41
90.54
91.08
90.35
167,600
Nov 19, 2025
90.73
91.77
90.26
90.46
89.74
156,300
Nov 18, 2025
92.00
92.08
89.56
90.67
89.95
296,000
Nov 17, 2025
92.75
93.19
91.72
92.09
91.36
160,100
Nov 14, 2025
93.38
95.70
91.80
93.11
92.37
120,800
Nov 13, 2025
94.85
95.62
93.02
93.67
92.92
190,300
Nov 12, 2025
94.90
96.59
94.54
95.21
94.45
252,800
Nov 11, 2025
94.70
95.98
94.65
94.95
94.19
94,100
Nov 10, 2025
95.40
95.76
94.31
94.57
93.82
118,400
Nov 7, 2025
95.07
95.38
93.69
94.87
94.11
175,000
Nov 6, 2025
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
95.24
96.08
94.60
95.15
94.39
175,500
Nov 5, 2025
95.25
96.02
94.04
95.71
94.68
187,800
Nov 4, 2025
92.58
93.91
92.58
93.63
92.63
171,500
Nov 3, 2025
94.91
94.91
92.74
93.15
92.15
258,600
Oct 31, 2025
95.30
95.70
94.23
94.77
93.75
296,500
Oct 30, 2025
95.23
98.47
95.18
95.60
94.57
270,500
