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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.84$2.9256,800——
1987-12-30$2.69$2.76800——
1987-12-29$2.69$2.764,000——
1987-12-28$2.72$2.7928,800——
1987-12-24$2.75$2.833,200——
1987-12-23$2.81$2.8935,200——
1987-12-22$2.88$2.950——
1987-12-21$2.88$2.950——
1987-12-18$2.88$2.9534,400——
1987-12-17$2.75$2.830——
1987-12-16$2.75$2.8324,800——
1987-12-15$2.81$2.8948,800——
1987-12-14$2.44$2.5146,400——
1987-12-11$2.28$2.344,800——
1987-12-10$2.31$2.3826,400——
1987-12-09$2.31$2.3812,800——
1987-12-08$2.31$2.380——
1987-12-07$2.31$2.380——
1987-12-04$2.31$2.380——
1987-12-03$2.31$2.380——
1987-12-02$2.31$2.380——
1987-12-01$2.31$2.380——
1987-11-30$2.31$2.3860,000——
1987-11-27$2.38$2.440——
1987-11-25$2.38$2.44168,800——
1987-11-24$2.31$2.389,600——
1987-11-23$2.36$2.4236,000——
1987-11-20$2.38$2.440——
1987-11-19$2.38$2.4416,000——
1987-11-18$2.44$2.514,800——
1987-11-17$2.44$2.511,600——
1987-11-16$2.31$2.380——
1987-11-13$2.31$2.382,400——
1987-11-12$2.34$2.41152,000——
1987-11-11$2.38$2.4440,000——
1987-11-10$2.28$2.3440,000——
1987-11-09$2.38$2.4412,000——
1987-11-06$2.25$2.315,600——
1987-11-05$2.25$2.29153,600——
1987-11-04$2.38$2.4223,200——
1987-11-03$2.25$2.2926,400——
1987-11-02$2.44$2.497,200——
1987-10-30$2.44$2.4952,000——
1987-10-29$2.38$2.4229,600——
1987-10-28$2.25$2.2912,000——
1987-10-27$2.25$2.294,000——
1987-10-26$2.31$2.3616,800——
1987-10-23$2.38$2.422,400——
1987-10-22$2.38$2.4253,600——
1987-10-21$2.50$2.55230,400——
1987-10-20$2.44$2.4936,800——
1987-10-19$2.63$2.6836,800——
1987-10-16$2.75$2.8045,600——
1987-10-15$3.00$3.0624,800——
1987-10-14$3.06$3.122,400——
1987-10-13$3.06$3.120——
1987-10-12$3.06$3.124,800——
1987-10-09$3.13$3.1916,000——
1987-10-08$3.19$3.2527,200——
1987-10-07$3.19$3.2540,000——
1987-10-06$3.38$3.4453,600——
1987-10-05$3.34$3.4122,400——
1987-10-02$3.38$3.443,200——
1987-10-01$3.38$3.44800——
1987-09-30$3.47$3.5449,600——
1987-09-29$3.44$3.51108,800——
1987-09-28$3.31$3.388,800——
1987-09-25$3.41$3.471,600——
1987-09-24$3.38$3.4416,000——
1987-09-23$3.38$3.440——
1987-09-22$3.38$3.4428,000——
1987-09-21$3.31$3.3825,600——
1987-09-18$3.34$3.4151,200——
1987-09-17$3.38$3.4414,400——
1987-09-16$3.44$3.51442,400——
1987-09-15$3.47$3.5432,000——
1987-09-14$3.47$3.5449,600——
1987-09-11$3.44$3.5155,200——
1987-09-10$3.28$3.352,400——
1987-09-09$3.19$3.2519,200——
1987-09-08$3.28$3.35147,200——
1987-09-04$3.50$3.570——
1987-09-03$3.50$3.5728,800——
1987-09-02$3.44$3.5140,800——
1987-09-01$3.53$3.6020,000——
1987-08-31$3.53$3.6010,400——
1987-08-28$3.47$3.5429,600——
1987-08-27$3.47$3.5424,800——
1987-08-26$3.50$3.5792,800——
1987-08-25$3.41$3.4717,600——
1987-08-24$3.38$3.449,600——
1987-08-21$3.34$3.419,600——
1987-08-20$3.34$3.4116,000——
1987-08-19$3.31$3.387,200——
1987-08-18$3.31$3.3815,200——
1987-08-17$3.34$3.4128,000——
1987-08-14$3.31$3.3825,600——
1987-08-13$3.25$3.3116,800——
1987-08-12$3.19$3.2532,800——
1987-08-11$3.13$3.1932,800——
1987-08-10$3.13$3.1999,200——
1987-08-07$3.13$3.1790,400——
1987-08-06$3.02$3.06171,200——
1987-08-05$2.97$3.0196,000——
1987-08-04$2.97$3.018,000——
1987-08-03$3.03$3.07220,800——
1987-07-31$3.03$3.07360,800——
1987-07-30$3.03$3.07146,400——
1987-07-29$3.00$3.040——
1987-07-28$3.00$3.040——
1987-07-27$3.00$3.048,800——
1987-07-24$3.00$3.041,600——
1987-07-23$3.00$3.044,000——
1987-07-22$2.94$2.980——
1987-07-21$2.94$2.9814,400——
1987-07-20$2.94$2.9849,600——
1987-07-17$2.95$2.994,800——
1987-07-16$2.91$2.951,600——
1987-07-15$2.94$2.9835,200——
1987-07-14$2.91$2.9593,600——
1987-07-13$3.00$3.0476,800——
1987-07-10$2.97$3.0141,600——
1987-07-09$2.88$2.920——
1987-07-08$2.88$2.9238,400——
1987-07-07$2.84$2.887,200——
1987-07-06$2.78$2.820——
1987-07-02$2.78$2.820——
1987-07-01$2.78$2.823,200——
1987-06-30$2.78$2.824,800——
1987-06-29$2.78$2.825,600——
1987-06-26$2.78$2.828,000——
1987-06-25$2.78$2.821,600——
1987-06-24$2.81$2.8528,800——
1987-06-23$2.81$2.859,600——
1987-06-22$2.81$2.8546,400——
1987-06-19$2.84$2.88100,000——
1987-06-18$2.84$2.8819,200——
1987-06-17$2.91$2.9517,600——
1987-06-16$2.88$2.9232,000——
1987-06-15$2.78$2.8228,800——
1987-06-12$2.75$2.7926,400——
1987-06-11$2.66$2.69800——
1987-06-10$2.66$2.6929,600——
1987-06-09$2.63$2.660——
1987-06-08$2.63$2.6611,200——
1987-06-05$2.59$2.631,600——
1987-06-04$2.59$2.638,000——
1987-06-03$2.59$2.63800——
1987-06-02$2.66$2.691,600——
1987-06-01$2.56$2.6012,000——
1987-05-29$2.63$2.6620,800——
1987-05-28$2.50$2.5422,400——
1987-05-27$2.59$2.6334,400——
1987-05-26$2.56$2.6012,800——
1987-05-22$2.56$2.6013,600——
1987-05-21$2.56$2.60800——
1987-05-20$2.50$2.540——
1987-05-19$2.50$2.5440,800——
1987-05-18$2.59$2.6318,400——
1987-05-15$2.63$2.6624,000——
1987-05-14$2.63$2.6640,800——
1987-05-13$2.56$2.6018,400——
1987-05-12$2.53$2.572,400——
1987-05-11$2.63$2.664,000——
1987-05-08$2.53$2.5552,800——
1987-05-07$2.56$2.588,000——
1987-05-06$2.63$2.6413,600——
1987-05-05$2.56$2.5824,800——
1987-05-04$2.63$2.6411,200——
1987-05-01$2.59$2.6143,200——
1987-04-30$2.56$2.5844,000——
1987-04-29$2.53$2.558,000——
1987-04-28$2.47$2.4916,000——
1987-04-27$2.47$2.498,000——
1987-04-24$2.50$2.527,200——
1987-04-23$2.50$2.52104,800——
1987-04-22$2.53$2.5518,400——
1987-04-21$2.50$2.5248,000——
1987-04-20$2.41$2.427,200——
1987-04-16$2.45$2.4799,200——
1987-04-15$2.50$2.527,200——
1987-04-14$2.45$2.4723,200——
1987-04-13$2.44$2.459,600——
1987-04-10$2.50$2.524,800——
1987-04-09$2.50$2.5213,600——
1987-04-08$2.50$2.5216,800——
1987-04-07$2.41$2.420——
1987-04-06$2.41$2.42800——
1987-04-03$2.38$2.393,200——
1987-04-02$2.38$2.3920,000——
1987-04-01$2.38$2.3941,600——
1987-03-31$2.41$2.428,800——
1987-03-30$2.41$2.4248,800——
1987-03-27$2.47$2.4924,000——
1987-03-26$2.47$2.494,800——
1987-03-25$2.53$2.5528,800——
1987-03-24$2.50$2.5240,000——
1987-03-23$2.44$2.4550,400——
1987-03-20$2.47$2.49306,400——
1987-03-19$2.47$2.4936,000——
1987-03-18$2.47$2.4915,200——
1987-03-17$2.48$2.5045,600——
1987-03-16$2.47$2.492,400——
1987-03-13$2.48$2.500——
1987-03-12$2.48$2.5063,200——
1987-03-11$2.47$2.4914,400——
1987-03-10$2.50$2.520——
1987-03-09$2.50$2.5294,400——
1987-03-06$2.44$2.450——
1987-03-05$2.44$2.456,400——
1987-03-04$2.45$2.470——
1987-03-03$2.45$2.4740,800——
1987-03-02$2.50$2.5246,400——
1987-02-27$2.45$2.4712,800——
1987-02-26$2.42$2.442,400——
1987-02-25$2.50$2.521,600——
1987-02-24$2.44$2.4555,200——
1987-02-23$2.47$2.4918,400——
1987-02-20$2.52$2.5330,400——
1987-02-19$2.50$2.528,800——
1987-02-18$2.59$2.6121,600——
1987-02-17$2.61$2.6324,000——
1987-02-13$2.56$2.5822,400——
1987-02-12$2.53$2.552,400——
1987-02-11$2.56$2.58112,000——
1987-02-10$2.53$2.5510,400——
1987-02-09$2.53$2.5528,800——
1987-02-06$2.50$2.5028,000——
1987-02-05$2.42$2.4228,800——
1987-02-04$2.41$2.418,000——
1987-02-03$2.34$2.341,600——
1987-02-02$2.41$2.4119,200——
1987-01-30$2.31$2.317,200——
1987-01-29$2.38$2.3850,400——
1987-01-28$2.38$2.3864,000——
1987-01-27$2.34$2.348,000——
1987-01-26$2.38$2.3815,200——
1987-01-23$2.41$2.4114,400——
1987-01-22$2.50$2.508,800——
1987-01-21$2.47$2.4718,400——
1987-01-20$2.50$2.500——
1987-01-19$2.50$2.505,600——
1987-01-16$2.47$2.4714,400——
1987-01-15$2.47$2.475,600——
1987-01-14$2.47$2.470——
1987-01-13$2.47$2.4713,600——
1987-01-12$2.50$2.5021,600——
1987-01-09$2.44$2.4432,800——
1987-01-08$2.38$2.38800——
1987-01-07$2.38$2.38200,800——
1987-01-06$2.38$2.3816,800——
1987-01-05$2.34$2.3429,600——
1987-01-02$2.31$2.314,000——