FELE | Franklin Electri | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Franklin Electri (FELE)

NASDAQ

$98.18+$0.55 (+0.56%)

Price as of Nov 13, 2026 12:33 PM EST

$4.3B
Market Cap
5.36%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-0.49%

Low Price$94.17

High Price$100.96
3 Months
-8.88%

Low Price$94.17

High Price$103.81
1 Year
+5.36%

Low Price$89.16

High Price$109.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	99.08	99.55	97.27	97.63	-1.26%	165,761
11/11/2026	98.65	99.03	97.07	98.88	+1.19%	287,116
11/10/2026	96.33	97.86	95.25	97.72	+0.76%	248,215
11/09/2026	96.10	98.03	95.71	96.98	+2.98%	313,125
11/06/2026	95.61	96.42	93.91	94.17	-1.81%	294,204
11/05/2026	100.47	102.26	95.50	95.91	-3.86%	452,565
11/05/2026	$0.28 Dividend
11/04/2026	102.07	103.27	99.58	99.76	-0.91%	338,156
11/03/2026	100.52	101.84	99.72	100.68	+0.66%	457,038
11/02/2026	98.51	101.65	98.51	100.02	+5.16%	332,637
10/30/2026	95.96	98.23	94.98	95.11	-1.41%	347,086
10/29/2026	97.19	99.09	96.05	96.47	+0.09%	548,822
10/28/2026	98.90	102.77	93.24	96.38	-1.45%	658,628
10/28/2026	$1.50 Earnings
10/27/2026	98.64	99.07	97.38	97.80	-0.55%	310,672
10/26/2026	98.89	99.79	98.24	98.33	+0.25%	323,221
10/23/2026	97.99	98.77	97.81	98.08	-0.86%	157,325
10/22/2026	100.20	100.67	97.34	98.93	-2.01%	233,587
10/21/2026	100.71	101.20	100.21	100.96	+1.05%	182,010
10/20/2026	99.05	100.52	98.70	99.91	+0.76%	143,040
10/19/2026	100.08	102.07	98.79	99.15	-0.73%	259,747
10/16/2026	100.42	101.50	99.31	99.88	-0.53%	216,973
10/15/2026	100.16	102.08	99.71	100.41	+0.83%	298,398
10/14/2026	97.71	99.71	97.50	99.58	+0.84%	260,667
10/13/2026	98.27	98.96	97.32	98.75	+0.65%	188,235
10/12/2026	97.61	98.70	97.10	98.11	+0.69%	178,128
10/09/2026	96.75	98.60	96.30	97.45	+0.88%	308,814
10/08/2026	96.90	97.27	95.89	96.60	-0.74%	469,923
10/07/2026	97.73	97.92	96.27	97.32	-1.67%	406,779
10/06/2026	99.25	99.71	98.03	98.97	+0.21%	186,639
10/05/2026	97.92	99.78	97.02	98.76	+0.40%	464,681
10/02/2026	97.71	98.95	97.10	98.37	+2.26%	294,605
10/01/2026	95.38	96.95	94.49	96.20	+0.60%	220,823
09/30/2026	97.06	97.06	95.57	95.62	-0.76%	218,582
09/29/2026	97.38	97.86	95.99	96.35	-0.98%	297,788
09/28/2026	96.52	98.12	95.95	97.31	+0.53%	293,129
09/25/2026	96.93	97.89	96.51	96.80	+0.24%	394,029
09/24/2026	95.69	96.83	94.81	96.57	+0.56%	331,944
09/23/2026	95.18	96.65	94.83	96.03	+0.32%	240,941
09/22/2026	96.12	96.23	95.05	95.72	+0.82%	292,183
09/21/2026	96.18	96.18	94.82	94.94	-0.31%	219,510
09/18/2026	95.93	96.61	95.14	95.24	-0.72%	1,164,333
09/17/2026	97.34	97.34	95.30	95.93	+0.10%	251,517
09/16/2026	96.13	97.41	95.32	95.83	+0.16%	457,242
09/15/2026	96.51	96.51	95.16	95.68	-0.15%	277,021
09/14/2026	96.28	96.90	95.54	95.82	-1.78%	291,763
09/11/2026	98.12	98.96	97.18	97.56	+0.71%	333,323
09/10/2026	97.13	97.13	95.50	96.87	-1.14%	260,202
09/09/2026	98.15	99.57	97.82	97.98	-0.88%	283,593
09/08/2026	99.59	99.87	98.73	98.85	-0.63%	222,193
09/04/2026	98.41	99.85	98.41	99.48	+0.49%	158,312
09/03/2026	98.22	99.31	97.31	98.99	+1.72%	244,539
09/02/2026	98.30	98.85	97.01	97.32	-0.85%	434,580
09/01/2026	98.66	98.79	96.93	98.15	-1.66%	153,379
08/31/2026	100.06	100.06	99.22	99.81	-0.47%	126,255
08/28/2026	101.85	102.70	99.73	100.28	-1.55%	123,651
08/27/2026	101.47	101.98	100.49	101.85	-0.39%	106,525
08/26/2026	102.10	102.67	101.13	102.25	+0.71%	126,790
08/25/2026	103.71	103.71	101.35	101.54	-1.29%	133,709
08/24/2026	103.94	104.81	102.32	102.86	-0.91%	102,484
08/21/2026	103.76	103.95	102.10	103.81	+0.81%	135,473
08/20/2026	102.25	105.21	102.22	102.97	-0.78%	223,088
08/19/2026	102.84	104.22	101.58	103.78	+2.08%	365,272
08/18/2026	103.64	104.68	101.55	101.66	-1.99%	191,108
08/17/2026	104.88	105.45	103.61	103.73	-1.65%	294,717
08/14/2026	105.18	106.08	104.43	105.47	-0.16%	147,047
08/13/2026	108.23	108.23	105.40	105.64	-1.40%	180,477
08/12/2026	108.05	108.05	105.95	107.14	-0.34%	143,245
08/11/2026	108.00	109.19	106.60	107.51	+0.35%	240,326
08/10/2026	108.32	109.11	106.86	107.13	-1.85%	174,825
08/07/2026	108.79	109.69	108.79	109.15	+0.12%	132,853
08/06/2026	109.77	110.61	108.17	109.02	-0.40%	168,098
08/06/2026	$0.28 Dividend
08/05/2026	109.45	110.13	108.83	109.46	+0.12%	308,029
08/04/2026	106.84	109.61	106.31	109.33	+2.77%	466,736
08/03/2026	104.39	106.60	104.39	106.39	+2.14%	232,431
07/31/2026	103.15	104.23	102.07	104.16	+1.21%	326,623
07/30/2026	106.25	107.35	101.67	102.92	-1.81%	270,559
07/29/2026	108.96	110.83	103.88	104.82	-3.95%	564,443
07/28/2026	111.28	115.20	109.06	109.12	+4.06%	659,790
07/28/2026	$1.55 Earnings
07/27/2026	105.48	106.69	104.02	104.87	-0.15%	497,901
07/24/2026	105.74	106.71	104.79	105.03	+0.009%	269,590
07/23/2026	103.33	105.33	103.23	105.02	+0.87%	338,135
07/22/2026	103.38	104.69	103.27	104.11	+0.71%	212,249
07/21/2026	104.43	104.43	102.80	103.38	-0.35%	202,175
07/20/2026	105.22	105.24	102.92	103.73	-1.30%	207,994
07/17/2026	106.26	107.67	104.93	105.10	-1.92%	272,937
07/16/2026	103.37	107.30	103.37	107.16	+3.21%	321,297
07/15/2026	103.81	104.14	103.05	103.82	-0.09%	365,953
07/14/2026	104.29	104.61	102.84	103.91	+1.22%	367,821
07/13/2026	102.85	103.98	102.46	102.66	-0.41%	189,823
07/10/2026	101.00	104.26	101.00	103.08	+1.91%	276,797
07/09/2026	101.52	102.39	100.04	101.15	+0.42%	206,969
07/08/2026	101.70	103.32	100.05	100.72	-1.47%	205,087
07/07/2026	104.82	104.82	101.55	102.22	-2.48%	246,463
07/06/2026	104.15	105.13	103.50	104.82	+0.23%	264,106
07/02/2026	104.97	105.30	103.31	104.58	-0.13%	299,840
07/01/2026	106.68	106.68	104.55	104.72	-1.78%	213,236
06/30/2026	105.59	107.31	104.92	106.62	+1.61%	216,672