Franklin Electric Co Inc (FELE)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Franklin Electric Co Inc Stock (FELE) Price History

The historical daily chart and data for Franklin Electric Co Inc stock (FELE), adjusted for splits and dividends, show that the latest closing stock price as of June 16, 2026, is $104.72.

Franklin Electric Co Inc all-time high stock price is $111.94, occurred on November 25, 2024.
The lowest Franklin Electric Co Inc stock price recorded was $22.71 on July 10, 2015. Since then, Franklin Electric Co Inc's stock price has risen over 361.12% to $104.72 now.
The 52-week high stock price for FELE is $111.53, representing a 6.50% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for FELE is $84.82, indicating a -19.00% decrease from the current share price, occurred on June 20, 2025.
The closing price of Franklin Electric Co Inc (FELE) stock in the beginning of 2025 was $93.37. The stock closed the year at $79.75, a loss of over -14.59% for the year.

The table below shows more information about FELE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$105.5	$103.2	$2.35	43,216.0	+1.37%
Jun 15, 2026	$105.1	$103.3	$1.78	210,233.0	-0.06%
Jun 12, 2026	$104.2	$102.0	$2.13	184,122.0	+1.37%
Jun 11, 2026	$102.5	$99.67	$2.79	164,380.0	+2.55%
Jun 10, 2026	$103.1	$99.61	$3.47	289,609.0	-2.92%
Jun 09, 2026	$103.9	$100.8	$3.10	314,992.0	+2.54%
Jun 08, 2026	$100.8	$98.38	$2.42	262,025.0	+1.55%
Jun 05, 2026	$99.27	$97.33	$1.94	297,860.0	+0.49%
Jun 04, 2026	$99.87	$97.95	$1.92	210,799.0	-0.52%
Jun 03, 2026	$99.91	$98.43	$1.48	229,278.0	-1.38%
Jun 02, 2026	$100.2	$97.27	$2.95	280,429.0	+2.60%
Jun 01, 2026	$99.20	$95.52	$3.69	265,374.0	-0.96%
May 29, 2026	$99.56	$98.10	$1.46	271,185.0	-0.72%
May 28, 2026	$100.9	$98.96	$1.91	302,744.0	-2.05%
May 27, 2026	$102.0	$100.5	$1.45	363,053.0	+0.51%
May 26, 2026	$101.1	$98.57	$2.53	366,611.0	+2.41%
May 22, 2026	$98.50	$96.38	$2.12	189,134.0	+1.65%
May 21, 2026	$96.99	$94.96	$2.03	230,003.0	-0.43%
May 20, 2026	$97.28	$94.96	$2.32	288,187.0	+1.78%
May 19, 2026	$97.60	$95.31	$2.29	144,179.0	-2.05%

Franklin Electric Co Inc Stock (FELE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Franklin Electric Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FELE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Franklin Electric Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Franklin Electric Co Inc Stock (FELE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$105.5	$95.52	$9.98	2,752,317.0	+6.65%
May, 2026	$102.3	$94.96	$7.38	4,920,103.0	-1.81%
Apr, 2026	$105.3	$90.96	$14.32	7,034,802.0	+8.70%
Mar, 2026	$101.8	$89.53	$12.31	6,157,479.0	-7.48%
Feb, 2026	$111.5	$90.18	$21.35	9,052,360.0	+0.00%
Jan, 2026	$102.3	$94.83	$7.44	6,116,068.0	+4.28%

Franklin Electric Co Inc Stock (FELE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$100.2	$92.20	$8.02	4,945,395.0	+2.14%
Nov, 2025	$97.00	$89.56	$7.44	4,528,045.0	+0.40%
Oct, 2025	$102.8	$90.00	$12.76	5,351,436.0	-0.45%
Sep, 2025	$100.0	$91.25	$8.75	4,889,252.0	-2.72%
Aug, 2025	$99.80	$91.75	$8.05	4,773,099.0	+4.16%
Jul, 2025	$97.08	$88.63	$8.45	5,305,668.0	+4.69%
Jun, 2025	$92.65	$84.31	$8.34	7,029,585.0	+3.88%
May, 2025	$91.07	$83.42	$7.65	4,902,591.0	+1.68%
Apr, 2025	$96.09	$78.87	$17.22	6,825,610.0	-9.50%
Mar, 2025	$103.3	$92.82	$10.52	5,609,735.0	-8.10%
Feb, 2025	$108.1	$97.13	$10.95	3,955,326.0	+2.16%
Jan, 2025	$101.2	$92.19	$9.05	3,014,652.0	+2.61%

Franklin Electric Co Inc Stock (FELE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$110.4	$96.12	$14.30	2,795,623.0	-10.18%
Nov, 2024	$111.9	$95.99	$15.95	3,362,457.0	+13.15%
Oct, 2024	$106.8	$91.67	$15.16	3,091,490.0	-8.69%
Sep, 2024	$107.1	$93.01	$14.09	4,094,498.0	+0.92%
Aug, 2024	$106.2	$94.47	$11.70	2,598,772.0	-2.59%
Jul, 2024	$108.4	$93.36	$15.03	3,887,208.0	+10.69%
Jun, 2024	$100.4	$94.19	$6.20	3,152,079.0	-3.18%
May, 2024	$103.6	$95.77	$7.80	3,214,825.0	+3.33%
Apr, 2024	$107.2	$95.78	$11.39	3,946,929.0	-9.87%
Mar, 2024	$107.9	$100.1	$7.79	2,887,090.0	+2.74%
Feb, 2024	$104.5	$93.63	$10.82	4,356,204.0	+10.29%
Jan, 2024	$97.85	$91.45	$6.40	3,321,490.0	-2.47%