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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.32$333.10137,900——
2019-12-30$57.00$331.2482,300——
2019-12-27$56.80$330.0876,800——
2019-12-26$56.58$328.8071,000——
2019-12-24$56.65$329.2130,500——
2019-12-23$56.70$329.50102,100——
2019-12-20$56.92$330.78650,200——
2019-12-19$56.56$328.69157,700——
2019-12-18$56.35$327.47126,500——
2019-12-17$55.77$324.10138,500——
2019-12-16$55.77$324.10178,800——
2019-12-13$56.02$325.55124,500——
2019-12-12$57.06$331.59148,100——
2019-12-11$56.90$330.6678,500——
2019-12-10$56.02$325.5570,600——
2019-12-09$55.57$322.93143,900——
2019-12-06$55.91$324.91127,700——
2019-12-05$55.15$320.49115,900——
2019-12-04$54.21$315.03106,500——
2019-12-03$54.03$313.9882,300——
2019-12-02$54.73$318.0577,000——
2019-11-29$55.47$322.3551,500——
2019-11-27$55.22$320.9095,300——
2019-11-26$55.01$319.68111,100——
2019-11-25$55.10$320.20100,200——
2019-11-22$53.74$312.3081,800——
2019-11-21$52.78$306.7299,900——
2019-11-20$53.09$308.52133,100——
2019-11-19$53.31$309.8064,700——
2019-11-18$53.11$308.6457,100——
2019-11-15$53.33$309.9291,100——
2019-11-14$53.06$308.3561,700——
2019-11-13$52.98$307.8872,800——
2019-11-12$53.89$313.1761,600——
2019-11-11$53.78$312.5357,500——
2019-11-08$54.46$316.4878,300——
2019-11-07$54.31$315.6192,800——
2019-11-06$54.66$317.6498,400——
2019-11-05$54.64$317.53165,900——
2019-11-04$54.45$316.4296,900——
2019-11-01$53.86$313.00123,100——
2019-10-31$53.85$312.94149,700——
2019-10-30$55.13$319.53143,900——
2019-10-29$55.40$321.10226,400——
2019-10-28$52.15$302.26159,800——
2019-10-25$51.35$297.62181,000——
2019-10-24$51.26$297.10150,500——
2019-10-23$50.41$292.1895,900——
2019-10-22$49.79$288.5897,900——
2019-10-21$49.21$285.2295,200——
2019-10-18$49.04$284.24169,400——
2019-10-17$48.73$282.4498,800——
2019-10-16$47.63$276.0661,200——
2019-10-15$47.70$276.4787,100——
2019-10-14$46.96$272.1843,900——
2019-10-11$46.95$272.1287,600——
2019-10-10$45.86$265.8075,100——
2019-10-09$45.35$262.85106,200——
2019-10-08$45.12$261.52124,600——
2019-10-07$46.21$267.83109,500——
2019-10-04$46.52$269.6361,500——
2019-10-03$46.13$267.3772,500——
2019-10-02$46.05$266.91130,100——
2019-10-01$46.42$269.0599,000——
2019-09-30$47.81$277.11177,700——
2019-09-27$47.82$277.16124,700——
2019-09-26$47.46$275.08102,400——
2019-09-25$47.57$275.72114,900——
2019-09-24$46.14$267.43148,500——
2019-09-23$46.57$269.92152,400——
2019-09-20$46.77$271.08425,000——
2019-09-19$47.55$275.60104,000——
2019-09-18$48.20$279.37117,100——
2019-09-17$49.34$285.97140,200——
2019-09-16$49.33$285.92116,500——
2019-09-13$50.66$293.63119,700——
2019-09-12$50.23$291.13157,500——
2019-09-11$49.81$288.70210,200——
2019-09-10$48.07$278.61106,900——
2019-09-09$46.76$271.0277,200——
2019-09-06$46.43$269.1194,800——
2019-09-05$46.25$268.06103,400——
2019-09-04$44.85$259.9564,600——
2019-09-03$44.52$258.04101,100——
2019-08-30$45.85$265.7586,300——
2019-08-29$45.19$261.92143,000——
2019-08-28$44.27$256.5963,300——
2019-08-27$43.74$253.5292,800——
2019-08-26$44.23$256.3672,100——
2019-08-23$43.85$254.15113,400——
2019-08-22$45.66$264.65109,400——
2019-08-21$46.25$268.0689,600——
2019-08-20$45.97$266.44117,200——
2019-08-19$46.80$271.25112,500——
2019-08-16$45.99$266.56109,500——
2019-08-15$44.72$259.20152,000——
2019-08-14$44.44$257.57112,200——
2019-08-13$45.53$263.8985,400——
2019-08-12$44.66$258.85128,000——
2019-08-09$45.50$263.72119,400——
2019-08-08$45.90$266.04192,400——
2019-08-07$45.08$261.2896,400——
2019-08-06$45.37$262.96186,800——
2019-08-05$44.87$260.07217,900——
2019-08-02$46.51$269.57176,500——
2019-08-01$46.66$270.44229,900——
2019-07-31$46.86$271.60204,300——
2019-07-30$47.07$271.98198,700——
2019-07-29$46.44$268.34125,600——
2019-07-26$47.15$272.44124,000——
2019-07-25$46.65$269.55135,500——
2019-07-24$46.81$270.47274,500——
2019-07-23$46.43$268.28325,400——
2019-07-22$45.69$264.00253,100——
2019-07-19$45.61$263.54188,700——
2019-07-18$45.50$262.91140,800——
2019-07-17$45.58$263.37129,800——
2019-07-16$46.14$266.60200,800——
2019-07-15$45.54$263.14299,400——
2019-07-12$45.26$261.52262,600——
2019-07-11$44.78$258.75118,100——
2019-07-10$45.13$260.77135,600——
2019-07-09$45.40$262.33148,000——
2019-07-08$46.24$267.18225,700——
2019-07-05$46.60$269.26136,100——
2019-07-03$46.79$270.3672,900——
2019-07-02$46.38$267.99121,500——
2019-07-01$46.73$270.01181,600——
2019-06-28$47.50$274.46296,400——
2019-06-27$46.61$269.32115,000——
2019-06-26$45.70$264.06108,400——
2019-06-25$45.67$263.89161,100——
2019-06-24$45.42$262.44130,700——
2019-06-21$46.03$265.97289,800——
2019-06-20$46.92$271.1191,200——
2019-06-19$45.92$265.33121,400——
2019-06-18$45.80$264.64185,300——
2019-06-17$45.62$263.60142,900——
2019-06-14$45.97$265.6299,900——
2019-06-13$46.27$267.35110,800——
2019-06-12$45.98$265.6892,300——
2019-06-11$45.73$264.23116,500——
2019-06-10$45.77$264.47101,900——
2019-06-07$45.15$260.88136,000——
2019-06-06$44.29$255.91185,500——
2019-06-05$43.89$253.60435,500——
2019-06-04$45.02$260.13213,000——
2019-06-03$44.52$257.24110,600——
2019-05-31$43.83$253.26121,900——
2019-05-30$43.88$253.5480,300——
2019-05-29$43.83$253.26211,400——
2019-05-28$44.56$257.4761,400——
2019-05-24$44.79$258.8056,100——
2019-05-23$44.08$254.70163,900——
2019-05-22$45.14$260.8377,700——
2019-05-21$45.72$264.18137,000——
2019-05-20$45.34$261.9868,700——
2019-05-17$45.35$262.04133,300——
2019-05-16$46.52$268.80133,000——
2019-05-15$46.27$267.35161,500——
2019-05-14$45.99$265.74180,700——
2019-05-13$45.43$262.50137,600——
2019-05-10$47.01$271.6392,300——
2019-05-09$47.13$272.32165,600——
2019-05-08$46.91$271.05170,600——
2019-05-07$47.58$274.92173,200——
2019-05-06$49.11$283.76107,400——
2019-05-03$49.39$285.38111,500——
2019-05-02$48.19$278.4591,700——
2019-05-01$48.37$279.49353,200——
2019-04-30$48.86$281.48232,800——
2019-04-29$48.18$277.56153,300——
2019-04-26$47.50$273.65134,900——
2019-04-25$46.68$268.92227,200——
2019-04-24$47.44$273.30349,000——
2019-04-23$46.02$265.12587,000——
2019-04-22$51.20$294.96112,600——
2019-04-18$51.57$297.0982,900——
2019-04-17$51.62$297.38197,100——
2019-04-16$51.78$298.30140,600——
2019-04-15$51.26$295.31144,200——
2019-04-12$50.72$292.20128,900——
2019-04-11$50.48$290.81115,600——
2019-04-10$50.43$290.53285,400——
2019-04-09$49.49$285.11256,800——
2019-04-08$51.84$298.6576,600——
2019-04-05$52.10$300.15246,000——
2019-04-04$51.74$298.0796,800——
2019-04-03$51.43$296.29147,600——
2019-04-02$51.44$296.3569,600——
2019-04-01$51.82$298.53129,100——
2019-03-29$51.09$294.33140,500——
2019-03-28$50.87$293.0674,600——
2019-03-27$50.38$290.2474,000——
2019-03-26$50.57$291.33152,600——
2019-03-25$49.61$285.80209,100——
2019-03-22$49.73$286.49162,100——
2019-03-21$52.06$299.92109,400——
2019-03-20$51.40$296.12131,900——
2019-03-19$51.73$298.02135,100——
2019-03-18$52.05$299.86189,400——
2019-03-15$50.97$293.64504,100——
2019-03-14$51.42$296.23121,700——
2019-03-13$51.62$297.38311,400——
2019-03-12$51.73$298.02140,800——
2019-03-11$52.48$302.34334,100——
2019-03-08$52.20$300.7289,400——
2019-03-07$52.17$300.55102,900——
2019-03-06$52.46$302.22170,100——
2019-03-05$52.78$304.07192,500——
2019-03-04$53.28$306.95163,500——
2019-03-01$53.87$310.34175,700——
2019-02-28$53.21$306.54142,900——
2019-02-27$54.00$311.09139,500——
2019-02-26$54.10$311.67202,400——
2019-02-25$54.76$315.47143,700——
2019-02-22$55.09$317.37182,300——
2019-02-21$55.16$317.78194,700——
2019-02-20$54.65$314.84288,100——
2019-02-19$54.07$311.50315,900——
2019-02-15$50.80$292.66155,700——
2019-02-14$48.96$282.06177,200——
2019-02-13$48.93$281.8983,100——
2019-02-12$48.94$281.9497,500——
2019-02-11$48.33$278.43105,500——
2019-02-08$47.49$273.5977,500——
2019-02-07$47.37$272.9080,500——
2019-02-06$48.26$278.0340,100——
2019-02-05$48.29$278.2074,700——
2019-02-04$48.21$277.7456,800——
2019-02-01$47.91$276.0191,700——
2019-01-31$47.78$275.26109,200——
2019-01-30$47.17$270.9174,400——
2019-01-29$46.38$266.3768,900——
2019-01-28$45.75$262.7685,900——
2019-01-25$46.50$267.0678,600——
2019-01-24$46.29$265.86143,800——
2019-01-23$46.04$264.42161,600——
2019-01-22$46.17$265.17192,100——
2019-01-18$46.40$266.49144,400——
2019-01-17$45.60$261.89148,100——
2019-01-16$44.99$258.3977,100——
2019-01-15$45.00$258.45130,000——
2019-01-14$44.78$257.1894,400——
2019-01-11$45.43$260.92117,100——
2019-01-10$45.72$262.5872,800——
2019-01-09$45.33$260.3451,700——
2019-01-08$44.86$257.6465,100——
2019-01-07$43.92$252.25105,300——
2019-01-04$43.69$250.92221,800——
2019-01-03$42.05$241.51133,600——
2019-01-02$43.20$248.11151,600——