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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.06$2.0617,600——
1985-12-30$2.09$2.0921,600——
1985-12-27$2.00$2.0093,600——
1985-12-26$2.03$2.0312,800——
1985-12-24$2.00$2.008,000——
1985-12-23$1.88$1.88333,600——
1985-12-20$2.03$2.0324,800——
1985-12-19$2.03$2.0364,000——
1985-12-18$2.00$2.0019,200——
1985-12-17$2.09$2.09104,000——
1985-12-16$2.13$2.1284,800——
1985-12-13$2.13$2.1293,600——
1985-12-12$2.13$2.1230,400——
1985-12-11$2.09$2.0992,000——
1985-12-10$2.13$2.128,000——
1985-12-09$2.06$2.06151,200——
1985-12-06$2.06$2.064,800——
1985-12-05$2.13$2.12399,200——
1985-12-04$2.09$2.0922,400——
1985-12-03$2.13$2.1275,200——
1985-12-02$2.09$2.0981,600——
1985-11-29$2.09$2.091,600——
1985-11-27$2.14$2.14115,200——
1985-11-26$2.06$2.0611,200——
1985-11-25$2.09$2.093,200——
1985-11-22$2.09$2.0910,400——
1985-11-21$2.06$2.0636,800——
1985-11-20$2.09$2.0913,600——
1985-11-19$2.06$2.0613,600——
1985-11-18$2.00$2.0032,000——
1985-11-15$2.00$2.0031,200——
1985-11-14$2.06$2.0619,200——
1985-11-13$2.00$2.002,400——
1985-11-12$2.09$2.0959,200——
1985-11-11$1.94$1.9428,000——
1985-11-08$1.91$1.918,000——
1985-11-07$1.91$1.913,200——
1985-11-06$1.84$1.843,200——
1985-11-05$1.84$1.8412,000——
1985-11-04$1.84$1.842,400——
1985-11-01$1.88$1.880——
1985-10-31$1.88$1.88800——
1985-10-30$1.91$1.9116,800——
1985-10-29$1.91$1.9154,400——
1985-10-28$1.88$1.884,800——
1985-10-25$1.89$1.8912,000——
1985-10-24$1.88$1.881,600——
1985-10-23$1.88$1.8811,200——
1985-10-22$1.88$1.88800——
1985-10-21$1.91$1.9140,000——
1985-10-18$1.88$1.884,800——
1985-10-17$1.84$1.8430,400——
1985-10-16$1.91$1.9110,400——
1985-10-15$1.84$1.844,800——
1985-10-14$1.84$1.840——
1985-10-11$1.84$1.844,800——
1985-10-10$1.84$1.840——
1985-10-09$1.84$1.842,400——
1985-10-08$1.88$1.887,200——
1985-10-07$1.89$1.8924,000——
1985-10-04$1.84$1.843,200——
1985-10-03$1.84$1.847,200——
1985-10-02$1.84$1.84800——
1985-10-01$1.84$1.841,600——
1985-09-30$1.88$1.888,000——
1985-09-26$1.88$1.8848,000——
1985-09-25$1.81$1.8116,800——
1985-09-24$1.88$1.884,800——
1985-09-23$1.81$1.813,200——
1985-09-20$1.78$1.78800——
1985-09-19$1.81$1.8122,400——
1985-09-18$1.81$1.8128,000——
1985-09-17$1.75$1.758,800——
1985-09-16$1.75$1.7516,800——
1985-09-13$1.81$1.8124,000——
1985-09-12$1.83$1.838,800——
1985-09-11$1.84$1.8434,400——
1985-09-10$1.88$1.888,000——
1985-09-09$1.88$1.882,400——
1985-09-06$1.88$1.887,200——
1985-09-05$1.88$1.882,400——
1985-09-04$1.94$1.949,600——
1985-09-03$1.94$1.9430,400——
1985-08-30$1.97$1.972,400——
1985-08-29$1.97$1.976,400——
1985-08-28$2.00$2.0010,400——
1985-08-27$2.00$2.000——
1985-08-26$2.00$2.003,200——
1985-08-23$2.00$2.004,000——
1985-08-22$1.94$1.942,400——
1985-08-21$2.00$2.002,400——
1985-08-20$2.00$2.0016,800——
1985-08-19$1.97$1.9716,000——
1985-08-16$2.02$2.0237,600——
1985-08-15$1.97$1.970——
1985-08-14$1.97$1.97800——
1985-08-13$1.97$1.9738,400——
1985-08-12$2.00$2.0038,400——
1985-08-09$2.00$2.0013,600——
1985-08-08$1.97$1.970——
1985-08-07$1.97$1.9721,600——
1985-08-06$1.97$1.9712,000——
1985-08-05$2.06$2.062,400——
1985-08-02$2.06$2.062,400——
1985-08-01$2.06$2.066,400——
1985-07-31$1.97$1.972,400——
1985-07-30$2.03$2.0332,000——
1985-07-29$2.00$2.0024,000——
1985-07-26$2.06$2.066,400——
1985-07-25$2.00$2.0013,600——
1985-07-24$2.06$2.0624,000——
1985-07-23$2.16$2.162,400——
1985-07-22$2.13$2.1237,600——
1985-07-19$2.19$2.1976,000——
1985-07-18$2.03$2.037,200——
1985-07-17$2.00$2.004,800——
1985-07-16$2.06$2.06112,800——
1985-07-15$1.94$1.944,000——
1985-07-12$1.94$1.9463,200——
1985-07-11$1.94$1.948,800——
1985-07-10$1.94$1.944,800——
1985-07-09$1.94$1.9410,400——
1985-07-08$1.94$1.949,600——
1985-07-05$1.91$1.9156,000——
1985-07-03$1.88$1.884,800——
1985-07-02$1.94$1.945,600——
1985-07-01$1.88$1.885,600——
1985-06-28$1.94$1.9412,000——
1985-06-27$1.94$1.946,400——
1985-06-26$1.88$1.8822,400——
1985-06-25$1.94$1.940——
1985-06-24$1.94$1.941,600——
1985-06-21$1.91$1.917,200——
1985-06-20$1.91$1.916,400——
1985-06-19$1.88$1.8810,400——
1985-06-18$1.91$1.919,600——
1985-06-17$1.94$1.943,200——
1985-06-14$1.88$1.884,000——
1985-06-13$1.88$1.888,000——
1985-06-12$1.94$1.948,800——
1985-06-11$1.94$1.9448,000——
1985-06-10$2.09$2.093,200——
1985-06-07$2.05$2.0512,000——
1985-06-06$2.09$2.092,400——
1985-06-05$2.09$2.0928,000——
1985-06-04$2.09$2.098,000——
1985-06-03$2.09$2.0924,800——
1985-05-31$2.09$2.092,400——
1985-05-30$2.09$2.092,400——
1985-05-29$2.06$2.0619,200——
1985-05-28$2.06$2.0630,400——
1985-05-24$2.03$2.036,400——
1985-05-23$2.06$2.0627,200——
1985-05-22$2.03$2.033,200——
1985-05-21$2.06$2.0617,600——
1985-05-20$2.03$2.0342,400——
1985-05-17$2.03$2.0348,000——
1985-05-16$2.03$2.0323,200——
1985-05-15$1.94$1.9438,400——
1985-05-14$2.00$2.0029,600——
1985-05-13$1.97$1.976,400——
1985-05-10$1.97$1.9731,200——
1985-05-09$1.97$1.972,400——
1985-05-08$1.97$1.974,800——
1985-05-07$1.97$1.976,400——
1985-05-06$1.94$1.944,000——
1985-05-03$1.88$1.884,000——
1985-05-02$1.88$1.884,800——
1985-05-01$1.91$1.918,000——
1985-04-30$1.94$1.944,000——
1985-04-29$1.94$1.9410,400——
1985-04-26$1.97$1.9711,200——
1985-04-25$1.97$1.9739,200——
1985-04-24$1.94$1.949,600——
1985-04-23$1.94$1.940——
1985-04-22$1.94$1.941,600——
1985-04-19$2.03$2.039,600——
1985-04-18$1.97$1.97170,400——
1985-04-17$2.03$2.0310,400——
1985-04-16$1.97$1.970——
1985-04-15$1.97$1.970——
1985-04-12$1.97$1.972,400——
1985-04-11$2.03$2.037,200——
1985-04-10$1.98$1.98192,800——
1985-04-09$1.94$1.9412,000——
1985-04-08$1.97$1.978,800——
1985-04-04$2.03$2.034,800——
1985-04-03$2.03$2.038,000——
1985-04-02$1.97$1.972,400——
1985-04-01$1.97$1.97800——
1985-03-29$1.97$1.9712,000——
1985-03-28$1.97$1.970——
1985-03-27$1.97$1.97800——
1985-03-26$1.97$1.970——
1985-03-25$1.97$1.970——
1985-03-22$1.97$1.978,000——
1985-03-21$2.00$2.008,000——
1985-03-20$2.03$2.039,600——
1985-03-19$2.00$2.001,600——
1985-03-18$2.02$2.028,000——
1985-03-15$2.00$2.000——
1985-03-14$2.00$2.002,400——
1985-03-13$2.00$2.002,400——
1985-03-12$2.00$2.0012,000——
1985-03-11$2.00$2.000——
1985-03-08$2.00$2.00444,000——
1985-03-07$2.00$2.0086,400——
1985-03-06$2.03$2.0395,200——
1985-03-05$2.16$2.16164,800——
1985-03-04$2.16$2.1644,000——
1985-03-01$2.19$2.1912,000——
1985-02-28$2.19$2.194,000——
1985-02-27$2.22$2.2289,600——
1985-02-26$2.06$2.0617,600——
1985-02-25$2.06$2.0620,000——
1985-02-22$2.06$2.065,600——
1985-02-21$2.06$2.0616,000——
1985-02-20$2.06$2.0686,400——
1985-02-19$2.03$2.034,000——
1985-02-15$2.03$2.0334,400——
1985-02-14$1.97$1.9712,000——
1985-02-13$2.03$2.0358,400——
1985-02-12$1.88$1.888,800——
1985-02-11$1.91$1.9120,000——
1985-02-08$1.91$1.9112,000——
1985-02-07$1.91$1.9113,600——
1985-02-06$1.91$1.9119,200——
1985-02-05$2.00$2.004,000——
1985-02-04$2.00$2.009,600——
1985-02-01$2.03$2.033,200——
1985-01-31$2.03$2.034,000——
1985-01-30$2.06$2.0615,200——
1985-01-29$2.06$2.068,800——
1985-01-28$2.09$2.0945,600——
1985-01-25$2.13$2.1218,400——
1985-01-24$2.09$2.0945,600——
1985-01-23$2.00$2.0039,200——
1985-01-22$1.97$1.974,800——
1985-01-21$1.97$1.9722,400——
1985-01-18$1.94$1.9416,000——
1985-01-17$1.94$1.9414,400——
1985-01-16$1.94$1.9448,000——
1985-01-15$1.91$1.9120,800——
1985-01-14$1.88$1.8835,200——
1985-01-11$1.75$1.7521,600——
1985-01-10$1.72$1.7240,800——
1985-01-09$1.72$1.726,400——
1985-01-08$1.72$1.7220,800——
1985-01-07$1.72$1.721,600——
1985-01-04$1.75$1.754,800——
1985-01-03$1.75$1.750——
1985-01-02$1.75$1.7516,800——