TipRanks
Go Ultimate55% OFF

Franklin Electric Co (FE4) Historical Prices

DE:FE4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202684.5084.5084.5084.5084.50-0.59%00.00
Oct 29, 202685.0085.0085.0085.0085.00-1.73%00.00
Oct 28, 202686.5086.5086.5086.5086.50+0.00%00.00
Oct 27, 202686.5086.5086.5086.5086.50+0.58%00.00
Oct 26, 202686.0086.0086.0086.0086.00-1.15%00.00
Oct 23, 202687.0087.0087.0087.0087.00-1.14%00.00
Oct 22, 202688.0088.0088.0088.0088.00+0.00%00.00
Oct 21, 202688.0088.0088.0088.0088.00+1.15%00.00
Oct 20, 202687.0087.0087.0087.0087.00-1.14%00.00
Oct 19, 202688.0088.0088.0088.0088.00+0.00%00.00
Oct 16, 202688.0088.0088.0088.0088.00+1.15%00.00
Oct 15, 202687.0087.0087.0087.0087.00+0.00%00.00
Oct 14, 202687.0087.0087.0087.0087.00+0.58%00.00
Oct 13, 202686.5086.5086.5086.5086.50+0.58%00.00
Oct 12, 202686.0086.0086.0086.0086.00+1.18%00.00
Oct 09, 202685.0085.0085.0085.0085.00-0.58%00.00
Oct 08, 202685.5085.5085.5085.5085.50-1.72%00.00
Oct 07, 202687.0087.0087.0087.0087.00+0.00%00.00
Oct 06, 202687.0087.0087.0087.0087.00+0.58%00.00
Oct 05, 202686.5086.5086.5086.5086.50+2.37%00.00
Oct 02, 202684.5084.5084.5084.5084.50+1.81%00.00
Oct 01, 202683.0083.0083.0083.0083.00-1.19%00.00
Sep 30, 202684.0084.0084.0084.0084.00-0.59%00.00
Sep 29, 202684.5084.5084.5084.5084.50-2.31%00.00
Sep 28, 202683.5086.5083.5086.5086.50+3.59%204.81
Sep 25, 202683.5083.5083.5083.5083.50+0.60%00.00
Sep 24, 202683.0083.0083.0083.0083.00+0.61%00.00
Sep 23, 202682.5082.5082.5082.5082.50+1.23%00.00
Sep 22, 202681.5081.5081.5081.5081.50-0.61%00.00
Sep 21, 202682.0082.0082.0082.0082.00-0.61%00.00
Sep 18, 202682.5082.5082.5082.5082.50+0.00%00.00
Sep 17, 202682.5082.5082.5082.5082.50+1.23%00.00
Sep 16, 202681.5081.5081.5081.5081.50+0.00%00.00
Sep 15, 202681.5081.5081.5081.5081.50-1.21%00.00
Sep 14, 202682.5082.5082.5082.5082.50+0.00%00.00
Sep 11, 202682.5082.5082.5082.5082.50-0.60%00.00
Sep 10, 202683.0083.0083.0083.0083.00-1.19%00.00
Sep 09, 202684.0084.0084.0084.0084.00+0.00%00.00
Sep 08, 202684.0084.0084.0084.0084.00-0.59%00.00
Sep 07, 202684.5084.5084.5084.5084.50+0.60%00.00
Sep 04, 202684.0084.0084.0084.0084.00+1.82%00.00
Sep 03, 202682.5082.5082.5082.5082.50-1.20%00.00
Sep 02, 202683.5083.5083.5083.5083.50-1.18%00.00
Sep 01, 202684.5084.5084.5084.5084.50-0.59%00.00
Aug 31, 202685.0085.0085.0085.0085.00-1.16%00.00
Aug 28, 202686.0086.0086.0086.0086.00-0.58%00.00
Aug 27, 202686.5086.5086.5086.5086.50+1.17%00.00
Aug 26, 202685.5085.5085.5085.5085.50-1.72%00.00
Aug 25, 202687.0087.0087.0087.0087.00-0.57%00.00
Aug 24, 202687.5087.5087.5087.5087.50+0.57%00.00