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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.31$2.3135,200——
1986-12-30$2.28$2.2814,400——
1986-12-29$2.28$2.282,400——
1986-12-26$2.34$2.340——
1986-12-24$2.34$2.3417,600——
1986-12-23$2.30$2.3044,000——
1986-12-22$2.34$2.3432,000——
1986-12-19$2.31$2.3179,200——
1986-12-18$2.28$2.288,800——
1986-12-17$2.28$2.2851,200——
1986-12-16$2.38$2.3816,000——
1986-12-15$2.34$2.3421,600——
1986-12-12$2.34$2.34800——
1986-12-11$2.34$2.347,200——
1986-12-10$2.41$2.415,600——
1986-12-09$2.38$2.3815,200——
1986-12-08$2.44$2.4451,200——
1986-12-05$2.44$2.44800——
1986-12-04$2.34$2.342,400——
1986-12-03$2.34$2.3417,600——
1986-12-02$2.44$2.4480,000——
1986-12-01$2.38$2.383,200——
1986-11-28$2.34$2.340——
1986-11-26$2.34$2.34650,400——
1986-11-25$2.41$2.4114,400——
1986-11-24$2.38$2.389,600——
1986-11-21$2.36$2.3640,000——
1986-11-20$2.41$2.415,600——
1986-11-19$2.41$2.4116,800——
1986-11-18$2.34$2.3416,000——
1986-11-17$2.41$2.4114,400——
1986-11-14$2.34$2.347,200——
1986-11-13$2.38$2.3828,000——
1986-11-12$2.31$2.311,600——
1986-11-11$2.38$2.3840,800——
1986-11-10$2.38$2.389,600——
1986-11-07$2.28$2.2816,800——
1986-11-06$2.28$2.28800——
1986-11-05$2.28$2.2812,000——
1986-11-04$2.31$2.310——
1986-11-03$2.31$2.310——
1986-10-31$2.31$2.318,000——
1986-10-30$2.28$2.285,600——
1986-10-29$2.28$2.280——
1986-10-28$2.28$2.2854,400——
1986-10-27$2.31$2.31168,000——
1986-10-24$2.31$2.311,600——
1986-10-23$2.31$2.312,400——
1986-10-22$2.25$2.250——
1986-10-21$2.25$2.255,600——
1986-10-20$2.28$2.282,400——
1986-10-17$2.31$2.310——
1986-10-16$2.31$2.310——
1986-10-15$2.31$2.317,200——
1986-10-14$2.28$2.289,600——
1986-10-13$2.28$2.280——
1986-10-10$2.28$2.281,600——
1986-10-09$2.19$2.190——
1986-10-08$2.19$2.191,600——
1986-10-07$2.22$2.2213,600——
1986-10-06$2.19$2.191,600——
1986-10-03$2.19$2.194,000——
1986-10-02$2.16$2.1632,000——
1986-10-01$2.14$2.146,400——
1986-09-30$2.16$2.167,200——
1986-09-29$2.16$2.167,200——
1986-09-26$2.13$2.120——
1986-09-25$2.13$2.128,800——
1986-09-24$2.13$2.12800——
1986-09-23$2.13$2.1224,800——
1986-09-22$2.03$2.0322,400——
1986-09-19$2.13$2.1216,000——
1986-09-18$2.03$2.0316,000——
1986-09-17$2.19$2.193,200——
1986-09-16$2.13$2.128,000——
1986-09-15$2.19$2.1923,200——
1986-09-12$2.27$2.2728,800——
1986-09-11$2.28$2.2823,200——
1986-09-10$2.34$2.345,600——
1986-09-09$2.28$2.282,400——
1986-09-08$2.28$2.288,000——
1986-09-05$2.28$2.281,600——
1986-09-04$2.34$2.34305,600——
1986-09-03$2.25$2.2524,800——
1986-09-02$2.25$2.2568,000——
1986-08-29$2.25$2.251,600——
1986-08-28$2.25$2.258,800——
1986-08-27$2.28$2.285,600——
1986-08-26$2.31$2.31107,200——
1986-08-25$2.28$2.2862,400——
1986-08-22$2.28$2.288,000——
1986-08-21$2.34$2.345,600——
1986-08-20$2.28$2.281,600——
1986-08-19$2.30$2.3049,600——
1986-08-18$2.28$2.288,000——
1986-08-15$2.31$2.3142,400——
1986-08-14$2.31$2.3112,000——
1986-08-13$2.31$2.31252,000——
1986-08-12$2.16$2.16308,800——
1986-08-11$2.13$2.12151,200——
1986-08-08$2.03$2.0367,200——
1986-08-07$1.94$1.944,000——
1986-08-06$2.00$2.0048,800——
1986-08-05$1.94$1.940——
1986-08-04$1.94$1.94800——
1986-08-01$2.00$2.000——
1986-07-31$2.00$2.001,600——
1986-07-30$2.00$2.0077,600——
1986-07-29$2.06$2.062,400——
1986-07-28$2.06$2.063,200——
1986-07-25$2.03$2.034,000——
1986-07-24$2.03$2.032,400——
1986-07-23$2.06$2.060——
1986-07-22$2.06$2.065,600——
1986-07-21$2.03$2.032,060,800——
1986-07-18$2.03$2.038,000——
1986-07-17$2.09$2.0933,600——
1986-07-16$2.13$2.1228,800——
1986-07-15$2.03$2.032,400——
1986-07-14$2.13$2.121,600——
1986-07-11$2.08$2.08484,800——
1986-07-10$2.13$2.12162,400——
1986-07-09$2.13$2.1211,200——
1986-07-08$2.03$2.0390,400——
1986-07-07$2.13$2.1226,400——
1986-07-03$2.19$2.19288,800——
1986-07-02$2.20$2.2070,400——
1986-07-01$2.19$2.19216,000——
1986-06-30$2.13$2.125,600——
1986-06-27$2.19$2.1924,000——
1986-06-26$2.19$2.1924,000——
1986-06-25$2.16$2.16332,000——
1986-06-24$2.19$2.19800——
1986-06-23$2.09$2.0935,200——
1986-06-20$2.19$2.19178,400——
1986-06-19$2.28$2.280——
1986-06-18$2.28$2.283,200——
1986-06-17$2.28$2.288,000——
1986-06-16$2.30$2.300——
1986-06-13$2.30$2.3010,400——
1986-06-12$2.28$2.284,800——
1986-06-11$2.30$2.3064,800——
1986-06-10$2.31$2.3177,600——
1986-06-09$2.45$2.45262,400——
1986-06-06$2.47$2.472,400——
1986-06-05$2.47$2.4727,200——
1986-06-04$2.47$2.4713,600——
1986-06-03$2.47$2.4712,000——
1986-06-02$2.52$2.52136,000——
1986-05-30$2.47$2.473,200——
1986-05-29$2.50$2.506,400——
1986-05-28$2.47$2.47360,800——
1986-05-27$2.50$2.50316,800——
1986-05-23$2.44$2.449,600——
1986-05-22$2.44$2.4411,200——
1986-05-21$2.44$2.4416,000——
1986-05-20$2.47$2.4792,000——
1986-05-19$2.44$2.440——
1986-05-16$2.44$2.442,400——
1986-05-15$2.44$2.448,000——
1986-05-14$2.47$2.47124,000——
1986-05-13$2.44$2.4414,400——
1986-05-12$2.47$2.474,000——
1986-05-09$2.50$2.5014,400——
1986-05-08$2.44$2.444,000——
1986-05-07$2.44$2.4420,000——
1986-05-06$2.50$2.50800——
1986-05-05$2.44$2.4427,200——
1986-05-02$2.47$2.4792,800——
1986-05-01$2.47$2.4772,800——
1986-04-30$2.47$2.47288,000——
1986-04-29$2.44$2.446,400——
1986-04-28$2.47$2.4716,000——
1986-04-25$2.47$2.4742,400——
1986-04-24$2.47$2.47240,000——
1986-04-23$2.47$2.4795,200——
1986-04-22$2.50$2.5012,000——
1986-04-21$2.44$2.447,200——
1986-04-18$2.41$2.4112,800——
1986-04-17$2.44$2.4436,800——
1986-04-16$2.47$2.47308,800——
1986-04-15$2.44$2.440——
1986-04-14$2.44$2.449,600——
1986-04-11$2.44$2.4498,400——
1986-04-10$2.41$2.41216,000——
1986-04-09$2.34$2.34108,000——
1986-04-08$2.38$2.387,200——
1986-04-07$2.38$2.3860,000——
1986-04-04$2.34$2.3444,000——
1986-04-03$2.34$2.3447,200——
1986-04-02$2.34$2.3411,200——
1986-04-01$2.38$2.383,200——
1986-03-31$2.34$2.348,800——
1986-03-27$2.34$2.3413,600——
1986-03-26$2.34$2.344,000——
1986-03-25$2.41$2.4117,600——
1986-03-24$2.38$2.3811,200——
1986-03-21$2.41$2.4120,800——
1986-03-20$2.34$2.3420,000——
1986-03-19$2.31$2.3110,400——
1986-03-18$2.41$2.4156,000——
1986-03-17$2.38$2.3817,600——
1986-03-14$2.38$2.388,800——
1986-03-13$2.38$2.3873,600——
1986-03-12$2.38$2.3856,800——
1986-03-11$2.38$2.3835,200——
1986-03-10$2.30$2.30219,200——
1986-03-07$2.28$2.28800——
1986-03-06$2.22$2.2215,200——
1986-03-05$2.25$2.2527,200——
1986-03-04$2.22$2.2212,000——
1986-03-03$2.19$2.19168,000——
1986-02-28$2.09$2.09800——
1986-02-27$2.09$2.090——
1986-02-26$2.09$2.09800——
1986-02-25$2.16$2.161,600——
1986-02-24$2.06$2.065,600——
1986-02-21$2.06$2.060——
1986-02-20$2.06$2.068,000——
1986-02-19$2.06$2.06800——
1986-02-18$2.06$2.068,000——
1986-02-14$2.09$2.0915,200——
1986-02-13$2.09$2.0932,800——
1986-02-12$2.06$2.060——
1986-02-11$2.06$2.066,400——
1986-02-10$2.00$2.009,600——
1986-02-07$2.00$2.0019,200——
1986-02-06$2.03$2.035,600——
1986-02-05$2.03$2.03800——
1986-02-04$2.09$2.097,200——
1986-02-03$2.16$2.164,800——
1986-01-31$2.09$2.095,600——
1986-01-30$2.16$2.160——
1986-01-29$2.16$2.16104,000——
1986-01-28$2.09$2.092,400——
1986-01-27$2.13$2.122,400——
1986-01-24$2.16$2.168,800——
1986-01-23$2.09$2.0916,800——
1986-01-22$2.09$2.0928,000——
1986-01-21$2.09$2.090——
1986-01-20$2.09$2.0915,200——
1986-01-17$2.09$2.0920,000——
1986-01-16$2.06$2.062,400——
1986-01-15$2.06$2.060——
1986-01-14$2.06$2.0611,200——
1986-01-13$2.08$2.0820,000——
1986-01-10$2.06$2.0621,600——
1986-01-09$2.06$2.0664,000——
1986-01-08$2.13$2.128,800——
1986-01-07$2.13$2.1237,600——
1986-01-06$2.16$2.1641,600——
1986-01-03$2.09$2.0946,400——
1986-01-02$2.06$2.0643,200——