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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.19$2.1917,600——
1982-12-30$2.09$2.0924,000——
1982-12-29$2.03$2.0316,800——
1982-12-28$2.00$2.0024,000——
1982-12-27$1.97$1.9724,000——
1982-12-23$1.94$1.9445,600——
1982-12-22$2.00$2.0026,400——
1982-12-21$1.97$1.9729,600——
1982-12-20$1.97$1.976,400——
1982-12-17$1.97$1.978,000——
1982-12-16$1.97$1.9713,600——
1982-12-15$2.06$2.069,600——
1982-12-14$2.09$2.0912,800——
1982-12-13$2.09$2.098,000——
1982-12-10$2.09$2.0958,400——
1982-12-09$2.09$2.0910,400——
1982-12-08$2.19$2.193,200——
1982-12-07$2.22$2.2274,400——
1982-12-06$2.25$2.2517,600——
1982-12-03$2.25$2.2512,800——
1982-12-02$2.25$2.253,200——
1982-12-01$2.25$2.2546,400——
1982-11-30$2.25$2.2535,200——
1982-11-29$2.19$2.1972,800——
1982-11-26$2.19$2.1917,600——
1982-11-24$2.22$2.22453,600——
1982-11-23$2.22$2.22133,600——
1982-11-22$2.13$2.122,400——
1982-11-19$2.09$2.0925,600——
1982-11-18$2.03$2.032,400——
1982-11-17$2.03$2.0313,600——
1982-11-16$2.00$2.0021,600——
1982-11-15$2.00$2.004,000——
1982-11-12$2.00$2.0028,000——
1982-11-11$1.84$1.8424,000——
1982-11-10$1.84$1.8418,400——
1982-11-09$1.81$1.8122,400——
1982-11-08$1.81$1.817,200——
1982-11-05$1.81$1.811,600——
1982-11-04$1.81$1.8115,200——
1982-11-03$1.78$1.7812,000——
1982-11-02$1.75$1.7531,200——
1982-11-01$1.72$1.723,200——
1982-10-29$1.72$1.7254,400——
1982-10-28$1.75$1.7516,000——
1982-10-27$1.75$1.752,400——
1982-10-26$1.75$1.751,600——
1982-10-25$1.75$1.75800——
1982-10-22$1.75$1.759,600——
1982-10-21$1.72$1.7228,000——
1982-10-20$1.69$1.6914,400——
1982-10-19$1.69$1.6919,200——
1982-10-18$1.69$1.6913,600——
1982-10-15$1.72$1.7212,000——
1982-10-14$1.72$1.7241,600——
1982-10-13$1.78$1.788,800——
1982-10-12$1.75$1.759,600——
1982-10-11$1.75$1.754,000——
1982-10-08$1.75$1.751,600——
1982-10-07$1.75$1.7514,400——
1982-10-06$1.72$1.7220,800——
1982-10-05$1.69$1.6916,800——
1982-10-04$1.69$1.690——
1982-10-01$1.69$1.6944,000——
1982-09-30$1.69$1.698,000——
1982-09-29$1.72$1.724,800——
1982-09-28$1.72$1.7214,400——
1982-09-27$1.72$1.7216,000——
1982-09-24$1.69$1.690——
1982-09-23$1.69$1.69800——
1982-09-22$1.69$1.690——
1982-09-21$1.69$1.69122,400——
1982-09-20$1.72$1.727,200——
1982-09-17$1.72$1.722,400——
1982-09-16$1.72$1.728,000——
1982-09-15$1.72$1.723,200——
1982-09-14$1.72$1.720——
1982-09-13$1.72$1.728,800——
1982-09-10$1.75$1.7516,000——
1982-09-09$1.75$1.7516,000——
1982-09-08$1.75$1.758,800——
1982-09-07$1.75$1.7546,400——
1982-09-03$1.72$1.7213,600——
1982-09-02$1.72$1.7261,600——
1982-09-01$1.72$1.725,600——
1982-08-31$1.72$1.7224,800——
1982-08-30$1.72$1.7220,000——
1982-08-27$1.75$1.7538,400——
1982-08-26$1.75$1.755,600——
1982-08-25$1.75$1.7520,000——
1982-08-24$1.72$1.7255,200——
1982-08-23$1.72$1.728,800——
1982-08-20$1.69$1.6916,000——
1982-08-19$1.66$1.66800——
1982-08-18$1.63$1.620——
1982-08-17$1.63$1.620——
1982-08-16$1.63$1.6256,000——
1982-08-13$1.63$1.621,600——
1982-08-12$1.63$1.620——
1982-08-11$1.63$1.624,800——
1982-08-10$1.63$1.625,600——
1982-08-09$1.66$1.664,000——
1982-08-06$1.66$1.660——
1982-08-05$1.66$1.660——
1982-08-04$1.66$1.66800——
1982-08-03$1.66$1.660——
1982-08-02$1.66$1.6611,200——
1982-07-30$1.66$1.6620,000——
1982-07-29$1.69$1.694,000——
1982-07-28$1.72$1.728,000——
1982-07-27$1.78$1.780——
1982-07-26$1.78$1.78800——
1982-07-23$1.78$1.784,000——
1982-07-22$1.78$1.785,600——
1982-07-21$1.81$1.814,800——
1982-07-20$1.78$1.7814,400——
1982-07-19$1.69$1.6932,000——
1982-07-16$1.69$1.69800——
1982-07-15$1.66$1.6616,800——
1982-07-14$1.63$1.6216,000——
1982-07-13$1.59$1.590——
1982-07-12$1.59$1.598,000——
1982-07-09$1.59$1.591,600——
1982-07-08$1.59$1.590——
1982-07-07$1.59$1.592,400——
1982-07-06$1.59$1.592,400——
1982-07-02$1.59$1.5930,400——
1982-07-01$1.63$1.6232,000——
1982-06-30$1.63$1.624,800——
1982-06-29$1.63$1.6273,600——
1982-06-28$1.63$1.62337,600——
1982-06-25$1.63$1.6280,000——
1982-06-24$1.63$1.6228,000——
1982-06-23$1.63$1.62800——
1982-06-22$1.63$1.620——
1982-06-21$1.63$1.620——
1982-06-18$1.63$1.6220,800——
1982-06-17$1.63$1.620——
1982-06-16$1.63$1.6240,000——
1982-06-15$1.63$1.620——
1982-06-14$1.63$1.620——
1982-06-11$1.63$1.624,000——
1982-06-10$1.63$1.620——
1982-06-09$1.63$1.628,000——
1982-06-08$1.69$1.696,400——
1982-06-07$1.69$1.6917,600——
1982-06-04$1.66$1.663,200——
1982-06-03$1.69$1.698,000——
1982-06-02$1.72$1.728,000——
1982-06-01$1.72$1.7224,000——
1982-05-28$1.72$1.7236,800——
1982-05-27$1.75$1.7552,000——
1982-05-26$1.75$1.7528,000——
1982-05-25$1.75$1.750——
1982-05-24$1.75$1.7513,600——
1982-05-21$1.75$1.7516,800——
1982-05-20$1.75$1.75800——
1982-05-19$1.75$1.7541,600——
1982-05-18$1.78$1.780——
1982-05-17$1.78$1.7850,400——
1982-05-14$1.78$1.7856,000——
1982-05-13$1.78$1.78800——
1982-05-12$1.78$1.788,800——
1982-05-11$1.78$1.788,800——
1982-05-10$1.78$1.78800——
1982-05-07$1.78$1.784,800——
1982-05-06$1.78$1.781,600——
1982-05-05$1.78$1.784,000——
1982-05-04$1.78$1.780——
1982-05-03$1.78$1.7819,200——
1982-04-30$1.78$1.788,000——
1982-04-29$1.78$1.782,400——
1982-04-28$1.78$1.780——
1982-04-27$1.78$1.78800——
1982-04-26$1.78$1.781,600——
1982-04-23$1.78$1.7814,400——
1982-04-22$1.75$1.752,400——
1982-04-21$1.75$1.7516,000——
1982-04-20$1.75$1.7514,400——
1982-04-19$1.75$1.7528,000——
1982-04-16$1.75$1.754,800——
1982-04-15$1.81$1.810——
1982-04-14$1.81$1.8114,400——
1982-04-13$1.81$1.8154,400——
1982-04-12$1.81$1.810——
1982-04-08$1.81$1.810——
1982-04-07$1.81$1.814,800——
1982-04-06$1.81$1.8116,800——
1982-04-05$1.81$1.810——
1982-04-02$1.81$1.819,600——
1982-04-01$1.81$1.813,200——
1982-03-31$1.81$1.813,200——
1982-03-30$1.81$1.8155,200——
1982-03-29$1.81$1.810——
1982-03-26$1.81$1.811,600——
1982-03-25$1.81$1.814,800——
1982-03-24$1.81$1.8142,400——
1982-03-23$1.91$1.910——
1982-03-22$1.91$1.910——
1982-03-19$1.91$1.91800——
1982-03-18$1.88$1.886,400——
1982-03-17$1.88$1.881,600——
1982-03-16$1.91$1.918,000——
1982-03-15$1.91$1.9119,200——
1982-03-12$1.91$1.918,000——
1982-03-11$1.91$1.9124,000——
1982-03-10$1.94$1.9424,000——
1982-03-09$1.94$1.9413,600——
1982-03-08$1.94$1.940——
1982-03-05$1.94$1.9410,400——
1982-03-04$1.97$1.970——
1982-03-03$1.97$1.9780,800——
1982-03-02$1.97$1.970——
1982-03-01$1.97$1.978,000——
1982-02-26$1.97$1.971,600——
1982-02-25$1.94$1.9415,200——
1982-02-24$1.88$1.885,600——
1982-02-23$1.91$1.910——
1982-02-22$1.91$1.9136,000——
1982-02-19$1.94$1.948,000——
1982-02-18$1.94$1.9437,600——
1982-02-17$1.94$1.942,400——
1982-02-16$1.94$1.943,200——
1982-02-12$1.94$1.942,400——
1982-02-11$1.97$1.9779,200——
1982-02-10$1.91$1.918,800——
1982-02-09$2.00$2.0019,200——
1982-02-08$2.06$2.068,000——
1982-02-05$2.06$2.060——
1982-02-04$2.06$2.06316,000——
1982-02-03$2.13$2.128,800——
1982-02-02$2.16$2.161,600——
1982-02-01$2.16$2.168,000——
1982-01-29$2.16$2.165,600——
1982-01-28$2.16$2.160——
1982-01-27$2.16$2.1629,600——
1982-01-26$2.16$2.1611,200——
1982-01-25$2.16$2.16800——
1982-01-22$2.16$2.161,600——
1982-01-21$2.16$2.160——
1982-01-20$2.16$2.16800——
1982-01-19$2.16$2.160——
1982-01-18$2.16$2.164,000——
1982-01-15$2.16$2.162,400——
1982-01-14$2.16$2.163,200——
1982-01-13$2.16$2.16800——
1982-01-12$2.16$2.1619,200——
1982-01-11$2.19$2.199,600——
1982-01-08$2.28$2.2845,600——
1982-01-07$2.28$2.2828,800——
1982-01-06$2.28$2.2810,400——
1982-01-05$2.28$2.2856,800——
1982-01-04$2.38$2.38137,600——