NASDAQ:FELE | Historical Stock Price | FRANKLIN ELECTRIC CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$3.56$13.32$49.87$186.75$699.261980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.72$1.72800——
1980-12-30$1.72$1.7221,600——
1980-12-29$1.72$1.7213,600——
1980-12-26$1.72$1.727,200——
1980-12-24$1.72$1.7210,400——
1980-12-23$1.72$1.7220,000——
1980-12-22$1.69$1.6921,600——
1980-12-19$1.69$1.6952,000——
1980-12-18$1.75$1.751,600——
1980-12-17$1.72$1.7271,200——
1980-12-16$1.72$1.7216,000——
1980-12-15$1.66$1.6640,000——
1980-12-12$1.56$1.5646,400——
1980-12-11$1.53$1.538,800——
1980-12-10$1.53$1.5317,600——
1980-12-09$1.56$1.5612,000——
1980-12-08$1.59$1.5951,200——
1980-12-05$1.72$1.7225,600——
1980-12-04$1.78$1.7876,800——
1980-12-03$1.75$1.7517,600——
1980-12-02$1.75$1.753,200——
1980-12-01$1.75$1.7529,600——
1980-11-28$1.84$1.843,200——
1980-11-26$1.84$1.8422,400——
1980-11-25$1.88$1.8810,400——
1980-11-24$1.88$1.888,800——
1980-11-21$1.88$1.884,000——
1980-11-20$1.88$1.884,000——
1980-11-19$1.91$1.914,800——
1980-11-18$1.91$1.9126,400——
1980-11-17$1.88$1.8822,400——
1980-11-14$1.97$1.977,200——
1980-11-13$2.00$2.002,400——
1980-11-12$2.00$2.007,200——
1980-11-11$2.03$2.038,800——
1980-11-10$2.03$2.031,600——
1980-11-07$2.03$2.031,600——
1980-11-06$2.03$2.038,000——
1980-11-05$2.06$2.0632,000——
1980-11-03$1.97$1.978,800——
1980-10-31$1.97$1.9714,400——
1980-10-30$1.91$1.915,600——
1980-10-29$1.91$1.913,200——
1980-10-28$1.91$1.9115,200——
1980-10-27$1.91$1.9134,400——
1980-10-24$1.84$1.8433,600——
1980-10-23$1.78$1.7815,200——
1980-10-22$1.78$1.789,600——
1980-10-21$1.78$1.7850,400——
1980-10-20$1.69$1.6916,000——
1980-10-17$1.72$1.7215,200——
1980-10-16$1.75$1.7530,400——
1980-10-15$1.81$1.815,600——
1980-10-14$1.81$1.816,400——
1980-10-13$1.78$1.780——
1980-10-10$1.78$1.7811,200——
1980-10-09$1.81$1.8132,800——
1980-10-08$1.81$1.8117,600——
1980-10-07$1.75$1.7545,600——
1980-10-06$1.75$1.7563,200——
1980-10-03$1.84$1.844,000——
1980-10-02$1.84$1.8416,000——
1980-10-01$1.91$1.910——
1980-09-30$1.91$1.9160,800——
1980-09-29$1.84$1.848,000——
1980-09-26$1.84$1.8488,800——
1980-09-25$2.13$2.12156,800——
1980-09-24$2.25$2.2581,600——
1980-09-23$2.28$2.2819,200——
1980-09-22$2.28$2.2820,800——
1980-09-19$2.34$2.3481,600——
1980-09-18$2.31$2.3118,400——
1980-09-17$2.31$2.3129,600——
1980-09-16$2.25$2.2547,200——
1980-09-15$2.34$2.3457,600——
1980-09-12$2.44$2.44162,400——
1980-09-11$2.47$2.4782,400——
1980-09-10$2.44$2.4477,600——
1980-09-09$2.44$2.4430,400——
1980-09-08$2.44$2.4480,800——
1980-09-05$2.44$2.44122,400——
1980-09-04$2.47$2.47239,200——
1980-09-03$2.31$2.31120,800——
1980-09-02$2.31$2.3151,200——
1980-08-29$2.25$2.2532,800——
1980-08-28$2.28$2.2846,400——
1980-08-27$2.38$2.3888,800——
1980-08-26$2.25$2.2568,800——
1980-08-25$2.25$2.2547,200——
1980-08-22$2.25$2.25112,800——
1980-08-21$2.22$2.22130,400——
1980-08-20$2.16$2.16143,200——
1980-08-19$2.06$2.0616,800——
1980-08-18$2.09$2.0983,200——
1980-08-15$2.16$2.1657,600——
1980-08-14$2.13$2.12108,800——
1980-08-13$1.97$1.9714,400——
1980-08-12$2.00$2.0088,000——
1980-08-11$2.16$2.1690,400——
1980-08-08$2.22$2.22199,200——
1980-08-07$2.14$2.14108,000——
1980-08-06$2.00$2.0052,000——
1980-08-05$2.00$2.0028,000——
1980-08-04$1.97$1.9723,200——
1980-08-01$2.00$2.0070,400——
1980-07-31$1.97$1.9736,000——
1980-07-30$1.88$1.8820,800——
1980-07-29$1.78$1.787,200——
1980-07-28$1.78$1.784,000——
1980-07-25$1.78$1.7814,400——
1980-07-24$1.78$1.7822,400——
1980-07-23$1.78$1.7827,200——
1980-07-22$1.78$1.7838,400——
1980-07-21$1.78$1.7817,600——
1980-07-18$1.78$1.7841,600——
1980-07-17$1.66$1.6624,800——
1980-07-16$1.63$1.628,000——
1980-07-15$1.63$1.6216,800——
1980-07-14$1.63$1.6219,200——
1980-07-11$1.63$1.6231,200——
1980-07-10$1.66$1.6622,400——
1980-07-09$1.72$1.7223,200——
1980-07-08$1.72$1.722,400——
1980-07-07$1.72$1.724,000——
1980-07-03$1.72$1.7214,400——
1980-07-02$1.72$1.725,600——
1980-07-01$1.72$1.7231,200——
1980-06-30$1.63$1.629,600——
1980-06-27$1.63$1.6216,000——
1980-06-26$1.66$1.664,800——
1980-06-25$1.66$1.6615,200——
1980-06-24$1.66$1.6624,800——
1980-06-23$1.63$1.624,800——
1980-06-20$1.66$1.667,200——
1980-06-19$1.66$1.662,400——
1980-06-18$1.66$1.667,200——
1980-06-17$1.66$1.6616,000——
1980-06-16$1.69$1.692,400——
1980-06-13$1.69$1.6919,200——
1980-06-12$1.66$1.668,000——
1980-06-11$1.63$1.626,400——
1980-06-10$1.63$1.625,600——
1980-06-09$1.59$1.5917,600——
1980-06-06$1.56$1.5612,000——
1980-06-05$1.53$1.5310,400——
1980-06-04$1.53$1.5348,800——
1980-06-03$1.75$1.7539,200——
1980-06-02$1.72$1.7236,000——
1980-05-30$1.75$1.7528,000——
1980-05-29$1.75$1.7538,400——
1980-05-28$1.88$1.8847,200——
1980-05-27$1.59$1.5912,000——
1980-05-23$1.59$1.593,200——
1980-05-22$1.59$1.5912,000——
1980-05-21$1.59$1.5910,400——
1980-05-20$1.59$1.594,000——
1980-05-19$1.56$1.5610,400——
1980-05-16$1.56$1.5630,400——
1980-05-15$1.59$1.5917,600——
1980-05-14$1.59$1.5932,000——
1980-05-13$1.56$1.5620,800——
1980-05-12$1.53$1.5319,200——
1980-05-09$1.59$1.5916,800——
1980-05-08$1.59$1.5914,400——
1980-05-07$1.56$1.5618,400——
1980-05-06$1.56$1.567,200——
1980-05-05$1.56$1.564,000——
1980-05-02$1.56$1.562,400——
1980-05-01$1.56$1.5624,800——
1980-04-30$1.56$1.561,600——
1980-04-29$1.59$1.597,200——
1980-04-28$1.56$1.561,600——
1980-04-25$1.53$1.538,000——
1980-04-24$1.56$1.568,800——
1980-04-23$1.56$1.5619,200——
1980-04-22$1.56$1.5610,400——
1980-04-21$1.56$1.5618,400——
1980-04-18$1.56$1.5610,400——
1980-04-17$1.56$1.567,200——
1980-04-16$1.56$1.569,600——
1980-04-15$1.59$1.592,400——
1980-04-14$1.59$1.591,600——
1980-04-11$1.59$1.5912,800——
1980-04-10$1.59$1.5916,800——
1980-04-09$1.56$1.569,600——
1980-04-08$1.56$1.569,600——
1980-04-07$1.56$1.564,000——
1980-04-03$1.56$1.5611,200——
1980-04-02$1.56$1.568,800——
1980-04-01$1.59$1.597,200——
1980-03-31$1.59$1.5920,000——
1980-03-28$1.53$1.5314,400——
1980-03-27$1.44$1.4416,800——
1980-03-26$1.59$1.598,000——
1980-03-25$1.47$1.475,600——
1980-03-24$1.47$1.4713,600——
1980-03-21$1.56$1.563,200——
1980-03-20$1.56$1.5611,200——
1980-03-19$1.56$1.568,000——
1980-03-18$1.50$1.5015,200——
1980-03-17$1.47$1.4748,800——