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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$4.00$4.211,600——
1988-12-29$4.00$4.210——
1988-12-28$4.00$4.2124,800——
1988-12-27$3.81$4.024,800——
1988-12-23$3.94$4.1510,400——
1988-12-22$3.88$4.0816,800——
1988-12-21$3.78$3.9816,000——
1988-12-20$3.88$4.0828,800——
1988-12-19$3.88$4.0820,000——
1988-12-16$3.88$4.08204,000——
1988-12-15$3.31$3.497,200——
1988-12-14$3.31$3.498,000——
1988-12-13$3.22$3.397,200——
1988-12-12$3.19$3.360——
1988-12-09$3.19$3.360——
1988-12-08$3.19$3.36800——
1988-12-07$3.31$3.494,000——
1988-12-06$3.31$3.497,200——
1988-12-05$3.31$3.496,400——
1988-12-02$3.31$3.490——
1988-12-01$3.31$3.490——
1988-11-30$3.31$3.49800——
1988-11-29$3.19$3.3614,400——
1988-11-28$3.19$3.3610,400——
1988-11-25$3.31$3.490——
1988-11-23$3.31$3.4956,800——
1988-11-22$3.19$3.360——
1988-11-21$3.19$3.3621,600——
1988-11-18$3.20$3.37362,400——
1988-11-17$3.20$3.3736,000——
1988-11-16$3.19$3.362,400——
1988-11-15$3.19$3.367,200——
1988-11-14$3.19$3.360——
1988-11-11$3.19$3.340——
1988-11-10$3.19$3.3412,000——
1988-11-09$3.20$3.3533,600——
1988-11-08$3.19$3.346,400——
1988-11-07$3.19$3.34800——
1988-11-04$3.31$3.476,400——
1988-11-03$3.25$3.40144,800——
1988-11-02$3.25$3.400——
1988-11-01$3.25$3.4032,800——
1988-10-31$3.31$3.4735,200——
1988-10-28$3.25$3.401,600——
1988-10-27$3.31$3.4744,800——
1988-10-26$3.25$3.407,200——
1988-10-25$3.25$3.4032,000——
1988-10-24$3.31$3.478,000——
1988-10-21$3.38$3.534,000——
1988-10-20$3.38$3.530——
1988-10-19$3.38$3.534,800——
1988-10-18$3.31$3.4716,800——
1988-10-17$3.31$3.4748,800——
1988-10-14$3.31$3.478,000——
1988-10-13$3.44$3.6013,600——
1988-10-12$3.47$3.63121,600——
1988-10-11$3.38$3.530——
1988-10-10$3.38$3.530——
1988-10-07$3.38$3.5328,800——
1988-10-06$3.41$3.578,800——
1988-10-05$3.41$3.5717,600——
1988-10-04$3.47$3.630——
1988-10-03$3.47$3.63109,600——
1988-09-30$3.50$3.6658,400——
1988-09-29$3.50$3.664,000——
1988-09-28$3.50$3.660——
1988-09-27$3.50$3.668,000——
1988-09-26$3.50$3.660——
1988-09-23$3.50$3.6623,200——
1988-09-22$3.56$3.731,600——
1988-09-21$3.56$3.730——
1988-09-20$3.56$3.7350,400——
1988-09-19$3.58$3.7527,200——
1988-09-16$3.56$3.73800——
1988-09-15$3.67$3.84132,000——
1988-09-14$3.66$3.83186,400——
1988-09-13$3.69$3.860——
1988-09-12$3.69$3.865,600——
1988-09-09$3.53$3.704,800——
1988-09-08$3.59$3.766,400——
1988-09-07$3.69$3.8618,400——
1988-09-06$3.59$3.7635,200——
1988-09-02$3.59$3.7610,400——
1988-09-01$3.56$3.734,800——
1988-08-31$3.53$3.700——
1988-08-30$3.53$3.700——
1988-08-29$3.53$3.7035,200——
1988-08-26$3.50$3.660——
1988-08-25$3.50$3.660——
1988-08-24$3.50$3.660——
1988-08-23$3.50$3.6616,000——
1988-08-22$3.52$3.680——
1988-08-19$3.52$3.68800——
1988-08-18$3.59$3.760——
1988-08-17$3.59$3.760——
1988-08-16$3.59$3.762,400——
1988-08-15$3.59$3.764,800——
1988-08-12$3.63$3.8087,200——
1988-08-11$3.63$3.80800——
1988-08-10$3.63$3.8029,600——
1988-08-09$3.72$3.8953,600——
1988-08-08$3.75$3.9320,000——
1988-08-05$3.81$3.975,600——
1988-08-04$3.81$3.9711,200——
1988-08-03$3.81$3.97800——
1988-08-02$3.88$4.048,800——
1988-08-01$3.81$3.9720,800——
1988-07-29$3.88$4.048,800——
1988-07-28$3.81$3.978,800——
1988-07-27$3.81$3.9729,600——
1988-07-26$3.94$4.108,000——
1988-07-25$3.81$3.9739,200——
1988-07-22$4.03$4.20116,000——
1988-07-21$4.09$4.2627,200——
1988-07-20$4.06$4.238,800——
1988-07-19$4.06$4.2332,000——
1988-07-18$4.06$4.239,600——
1988-07-15$4.19$4.3620,000——
1988-07-14$4.06$4.2317,600——
1988-07-13$4.09$4.26265,600——
1988-07-12$4.00$4.1776,800——
1988-07-11$4.00$4.1717,600——
1988-07-08$4.03$4.2061,600——
1988-07-07$4.03$4.2011,200——
1988-07-06$4.06$4.23148,000——
1988-07-05$3.88$4.04109,600——
1988-07-01$3.88$4.04114,400——
1988-06-30$3.88$4.0475,200——
1988-06-29$3.81$3.9712,800——
1988-06-28$3.88$4.046,400——
1988-06-27$3.88$4.047,200——
1988-06-24$3.88$4.0468,800——
1988-06-23$3.78$3.9480,800——
1988-06-22$3.69$3.8444,000——
1988-06-21$3.69$3.84126,400——
1988-06-20$3.50$3.65112,800——
1988-06-17$3.50$3.6526,400——
1988-06-16$3.53$3.6892,000——
1988-06-15$3.66$3.81149,600——
1988-06-14$3.50$3.65232,000——
1988-06-13$3.25$3.3830,400——
1988-06-10$3.31$3.4586,400——
1988-06-09$3.25$3.3867,200——
1988-06-08$3.19$3.326,400——
1988-06-07$3.06$3.19800——
1988-06-06$3.19$3.327,200——
1988-06-03$3.13$3.2544,800——
1988-06-02$3.13$3.258,800——
1988-06-01$3.13$3.2517,600——
1988-05-31$3.13$3.2547,200——
1988-05-27$3.00$3.1210,400——
1988-05-26$3.00$3.1216,000——
1988-05-25$3.00$3.12126,400——
1988-05-24$3.00$3.1263,200——
1988-05-23$3.00$3.12138,400——
1988-05-20$3.00$3.1212,000——
1988-05-19$3.13$3.2512,000——
1988-05-18$3.00$3.1219,200——
1988-05-17$3.00$3.1220,000——
1988-05-16$3.13$3.2546,400——
1988-05-13$3.16$3.290——
1988-05-12$3.16$3.290——
1988-05-11$3.16$3.290——
1988-05-10$3.16$3.290——
1988-05-09$3.16$3.2914,400——
1988-05-06$3.19$3.300——
1988-05-05$3.19$3.301,600——
1988-05-04$3.25$3.3626,400——
1988-05-03$3.28$3.4015,200——
1988-05-02$3.28$3.4044,800——
1988-04-29$3.38$3.498,800——
1988-04-28$3.31$3.436,400——
1988-04-27$3.19$3.3020,800——
1988-04-26$3.27$3.384,000——
1988-04-25$3.28$3.4024,000——
1988-04-22$3.19$3.300——
1988-04-21$3.19$3.301,600——
1988-04-20$3.13$3.230——
1988-04-19$3.13$3.2313,600——
1988-04-18$3.28$3.400——
1988-04-15$3.28$3.400——
1988-04-14$3.28$3.403,200——
1988-04-13$3.16$3.27100,800——
1988-04-12$3.25$3.3648,800——
1988-04-11$3.09$3.20800——
1988-04-08$3.22$3.331,600——
1988-04-07$3.08$3.1912,800——
1988-04-06$3.03$3.1420,800——
1988-04-05$3.09$3.2014,400——
1988-04-04$3.00$3.109,600——
1988-03-31$3.09$3.208,000——
1988-03-30$3.05$3.1588,000——
1988-03-29$3.13$3.235,600——
1988-03-28$3.06$3.170——
1988-03-25$3.06$3.171,600——
1988-03-24$3.06$3.170——
1988-03-23$3.06$3.1718,400——
1988-03-22$3.03$3.140——
1988-03-21$3.03$3.140——
1988-03-18$3.03$3.14800——
1988-03-17$3.19$3.301,600——
1988-03-16$3.19$3.309,600——
1988-03-15$3.19$3.3010,400——
1988-03-14$3.19$3.308,000——
1988-03-11$3.13$3.234,000——
1988-03-10$3.06$3.1764,800——
1988-03-09$3.00$3.101,600——
1988-03-08$3.00$3.1012,800——
1988-03-07$3.13$3.23118,400——
1988-03-04$2.97$3.0711,200——
1988-03-03$2.97$3.0712,800——
1988-03-02$2.97$3.070——
1988-03-01$2.97$3.070——
1988-02-29$2.97$3.07800——
1988-02-26$2.97$3.072,400——
1988-02-25$3.03$3.140——
1988-02-24$3.03$3.149,600——
1988-02-23$3.13$3.231,600——
1988-02-22$3.13$3.2333,600——
1988-02-19$3.06$3.1720,000——
1988-02-18$2.84$2.94800——
1988-02-17$2.84$2.942,400——
1988-02-16$2.94$3.040——
1988-02-12$2.94$3.040——
1988-02-11$2.94$3.0424,800——
1988-02-10$2.94$3.047,200——
1988-02-09$2.88$2.980——
1988-02-08$2.88$2.9580,000——
1988-02-05$2.81$2.8911,200——
1988-02-04$2.88$2.9524,000——
1988-02-03$2.81$2.8928,000——
1988-02-02$2.75$2.83800——
1988-02-01$2.91$2.99800——
1988-01-29$2.84$2.9220,000——
1988-01-28$2.78$2.862,400——
1988-01-27$2.84$2.9210,400——
1988-01-26$2.84$2.924,000——
1988-01-25$2.78$2.868,800——
1988-01-22$2.72$2.790——
1988-01-21$2.72$2.798,800——
1988-01-20$2.72$2.792,400——
1988-01-19$2.78$2.8625,600——
1988-01-18$2.81$2.894,000——
1988-01-15$2.81$2.892,400——
1988-01-14$2.81$2.89800——
1988-01-13$2.72$2.796,400——
1988-01-12$2.84$2.9212,800——
1988-01-11$2.72$2.7923,200——
1988-01-08$2.81$2.896,400——
1988-01-07$2.88$2.9519,200——
1988-01-06$2.94$3.023,200——
1988-01-05$2.88$2.954,800——
1988-01-04$2.75$2.838,800——