FELE
Franklin Electri (FELE)
NASDAQ
$104.05-$0.05 (-0.05%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.6B
    Market Cap
  • 5.65%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +0.42%
    Low Price$101.95
    High Price$109.77
  • 3 Months
    +7.95%
    Low Price$97.19
    High Price$109.77
  • 1 Year
    +5.65%
    Low Price$89.41
    High Price$109.77
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
104.05
104.24
102.39
104.10
+0.81%
135,473
08/20/2026
102.54
105.51
102.51
103.26
-0.78%
223,088
08/19/2026
103.13
104.52
101.87
104.07
+2.08%
365,272
08/18/2026
103.93
104.97
101.84
101.95
-1.99%
191,108
08/17/2026
105.17
105.75
103.90
104.02
-1.65%
294,717
08/14/2026
105.48
106.38
104.72
105.77
-0.16%
147,047
08/13/2026
108.53
108.53
105.70
105.94
-1.40%
180,477
08/12/2026
108.35
108.35
106.25
107.44
-0.34%
143,245
08/11/2026
108.30
109.50
106.90
107.81
+0.35%
240,326
08/10/2026
108.62
109.42
107.16
107.43
-1.85%
174,825
08/07/2026
109.10
110.00
109.10
109.46
+0.12%
132,853
08/06/2026
110.08
110.92
108.47
109.33
-0.40%
168,098
08/06/2026
$0.28 Dividend
08/05/2026
109.76
110.44
109.13
109.77
+0.12%
308,029
08/04/2026
107.14
109.92
106.61
109.64
+2.77%
466,736
08/03/2026
104.68
106.90
104.68
106.69
+2.14%
232,431
07/31/2026
103.44
104.52
102.36
104.45
+1.21%
326,623
07/30/2026
106.55
107.66
101.96
103.21
-1.81%
270,559
07/29/2026
109.26
111.14
104.17
105.11
-3.95%
564,443
07/28/2026
111.60
115.52
109.37
109.43
+4.06%
659,790
07/28/2026
$1.55 Earnings
07/27/2026
105.78
106.99
104.31
105.16
-0.15%
497,901
07/24/2026
106.04
107.01
105.09
105.32
+0.009%
269,590
07/23/2026
103.62
105.63
103.52
105.31
+0.87%
338,135
07/22/2026
103.67
104.99
103.56
104.40
+0.71%
212,249
07/21/2026
104.72
104.72
103.09
103.67
-0.35%
202,175
07/20/2026
105.51
105.53
103.21
104.02
-1.30%
207,994
07/17/2026
106.56
107.97
105.22
105.39
-1.92%
272,937
07/16/2026
103.66
107.61
103.66
107.46
+3.21%
321,297
07/15/2026
104.10
104.43
103.34
104.11
-0.09%
365,953
07/14/2026
104.58
104.90
103.13
104.20
+1.22%
367,821
07/13/2026
103.14
104.27
102.75
102.95
-0.41%
189,823
07/10/2026
101.28
104.55
101.28
103.37
+1.91%
276,797
07/09/2026
101.80
102.68
100.32
101.43
+0.42%
206,969
07/08/2026
101.99
103.61
100.33
101.00
-1.47%
205,087
07/07/2026
105.11
105.11
101.83
102.51
-2.48%
246,463
07/06/2026
104.44
105.42
103.80
105.11
+0.23%
264,106
07/02/2026
105.26
105.59
103.60
104.87
-0.13%
299,840
07/01/2026
106.98
106.98
104.84
105.01
-1.78%
213,236
06/30/2026
105.89
107.61
105.21
106.92
+1.61%
216,672
06/29/2026
106.40
106.74
105.08
105.22
-2.22%
371,719
06/26/2026
108.60
108.60
107.18
107.62
-0.91%
823,436
06/25/2026
105.27
109.04
105.25
108.60
+3.81%
262,871
06/24/2026
103.92
106.00
103.51
104.61
+1.21%
299,307
06/23/2026
103.67
104.64
102.16
103.37
-0.79%
251,658
06/22/2026
104.50
105.05
103.23
104.19
+0.25%
254,268
06/18/2026
104.55
105.65
103.06
103.93
+0.92%
1,030,339
06/17/2026
102.72
103.54
100.13
102.99
-0.27%
379,900
06/16/2026
104.01
105.23
102.80
103.27
+0.03%
239,307
06/15/2026
103.86
104.82
103.05
103.24
-0.06%
210,233
06/12/2026
103.91
103.91
101.78
103.30
+1.37%
184,122
06/11/2026
100.47
102.20
99.41
101.91
+2.55%
164,403
06/10/2026
101.65
102.82
99.36
99.38
-2.92%
299,645
06/09/2026
100.54
103.64
100.54
102.37
+2.54%
315,742
06/08/2026
98.83
100.54
98.12
99.84
+1.55%
297,181
06/05/2026
97.75
99.01
97.08
98.31
+0.49%
329,919
06/04/2026
99.35
99.62
97.70
97.83
-0.52%
210,799
06/03/2026
99.28
99.66
98.18
98.34
-1.38%
229,278
06/02/2026
97.19
99.97
97.02
99.72
+2.60%
290,234
06/01/2026
96.87
98.95
95.28
97.19
-0.96%
265,375
05/29/2026
98.57
99.31
97.85
98.13
-0.72%
271,370
05/28/2026
100.33
100.61
98.71
98.84
-2.05%
309,433
05/27/2026
100.53
101.74
100.29
100.90
+0.51%
365,812
05/26/2026
98.32
100.84
98.32
100.39
+2.41%
367,735
05/22/2026
96.57
98.25
96.13
98.03
+1.65%
202,238
05/21/2026
96.55
96.74
94.72
96.43
-0.43%
230,004
05/20/2026
95.39
97.03
94.72
96.85
+1.78%
291,098
05/19/2026
96.75
97.35
95.07
95.16
-2.05%
145,637
05/18/2026
96.24
97.36
95.75
97.15
+1.38%
204,833
05/15/2026
97.68
97.68
95.73
95.83
-2.27%
194,114
05/14/2026
97.74
98.58
97.45
98.05
+0.96%
185,031
05/13/2026
97.41
97.63
96.46
97.12
-0.47%
230,920
05/12/2026
99.24
99.24
97.06
97.58
-1.19%
173,975
05/11/2026
99.56
100.22
98.07
98.76
-0.33%
277,693
05/08/2026
99.69
100.48
97.91
99.09
-0.60%
221,706
05/07/2026
100.86
102.08
99.63
99.69
-0.75%
390,527
05/07/2026
$0.28 Dividend
05/06/2026
100.88
101.05
99.56
100.44
+0.97%
175,862
05/05/2026
98.68
100.35
98.54
99.48
+1.13%
189,726
05/04/2026
98.31
99.89
97.76
98.36
-0.55%
350,846
05/01/2026
100.28
100.28
97.99
98.91
-0.75%
218,251
04/30/2026
100.96
101.19
98.09
99.66
-1.65%
379,279
04/29/2026
101.76
104.72
100.86
101.33
-1.15%
311,124
04/28/2026
103.34
104.43
97.07
102.50
-0.43%
576,995
04/28/2026
$0.83 Earnings
04/27/2026
101.91
103.26
101.43
102.95
+1.53%
427,985
04/24/2026
100.72
101.72
100.06
101.40
+0.32%
1,000,977
04/23/2026
98.91
101.26
98.91
101.07
+2.73%
237,434
04/22/2026
100.80
101.15
97.64
98.38
-2.11%
415,570
04/21/2026
99.80
100.98
99.62
100.50
+0.32%
276,680
04/20/2026
100.56
100.85
99.07
100.19
-0.94%
346,560
04/17/2026
100.20
103.05
100.05
101.14
+2.58%
714,520
04/16/2026
99.10
100.44
98.17
98.59
-1.04%
246,208
04/15/2026
101.87
101.97
99.15
99.63
-2.85%
216,305
04/14/2026
102.55
103.15
101.50
102.55
-0.15%
171,881
04/13/2026
100.27
103.41
100.26
102.70
+2.52%
292,172
04/10/2026
100.01
100.34
99.22
100.18
+0.17%
138,718
04/09/2026
98.11
100.34
98.11
100.01
+1.22%
161,682
04/08/2026
97.68
99.19
97.68
98.80
+3.95%
235,051
04/07/2026
93.43
95.38
92.91
95.05
+1.25%
306,114