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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.21$406.6478,400——
2020-12-30$69.08$405.8750,600——
2020-12-29$68.69$403.5891,100——
2020-12-28$70.05$411.57102,800——
2020-12-24$69.97$411.1055,800——
2020-12-23$69.14$406.22104,300——
2020-12-22$68.19$400.64123,400——
2020-12-21$69.17$406.40174,200——
2020-12-18$69.18$406.46532,400——
2020-12-17$71.10$417.74270,800——
2020-12-16$70.40$413.63181,900——
2020-12-15$72.33$424.97105,700——
2020-12-14$70.52$414.33131,600——
2020-12-11$71.26$418.6886,500——
2020-12-10$70.13$412.0477,800——
2020-12-09$71.51$420.15127,400——
2020-12-08$70.87$416.39116,700——
2020-12-07$69.94$410.92123,400——
2020-12-04$70.23$412.6389,900——
2020-12-03$68.55$402.7680,600——
2020-12-02$68.15$400.41108,400——
2020-12-01$68.37$401.70150,500——
2020-11-30$67.59$397.12178,900——
2020-11-27$68.23$400.8848,900——
2020-11-25$68.21$400.76104,800——
2020-11-24$69.39$407.69188,700——
2020-11-23$67.42$396.12103,600——
2020-11-20$67.23$395.00144,000——
2020-11-19$67.03$393.8399,800——
2020-11-18$67.33$395.59181,100——
2020-11-17$68.69$403.58188,900——
2020-11-16$68.28$401.17153,500——
2020-11-13$66.01$387.8388,400——
2020-11-12$64.63$379.73131,700——
2020-11-11$66.04$388.01116,700——
2020-11-10$67.40$396.00244,500——
2020-11-09$65.04$382.14168,200——
2020-11-06$62.94$369.8073,700——
2020-11-05$63.50$373.0999,200——
2020-11-04$61.37$360.57116,100——
2020-11-03$64.02$375.23153,700——
2020-11-02$62.13$364.15191,600——
2020-10-30$59.73$350.09482,700——
2020-10-29$59.70$349.91261,800——
2020-10-28$59.02$345.93200,700——
2020-10-27$61.81$362.28155,300——
2020-10-26$62.43$365.91153,000——
2020-10-23$63.24$370.6696,400——
2020-10-22$62.65$367.20118,500——
2020-10-21$62.26$364.92106,100——
2020-10-20$62.64$367.14100,700——
2020-10-19$62.41$365.80163,800——
2020-10-16$63.78$373.82286,200——
2020-10-15$64.42$377.58175,600——
2020-10-14$63.04$369.49180,500——
2020-10-13$62.52$366.44197,900——
2020-10-12$64.46$377.81325,100——
2020-10-09$62.64$367.14115,600——
2020-10-08$62.95$368.96124,300——
2020-10-07$61.86$362.57201,500——
2020-10-06$62.12$364.10245,800——
2020-10-05$60.91$357.00141,400——
2020-10-02$59.35$347.86131,000——
2020-10-01$58.88$345.11138,400——
2020-09-30$58.83$344.81214,000——
2020-09-29$59.62$349.44146,200——
2020-09-28$58.43$342.47140,000——
2020-09-25$56.78$332.80114,400——
2020-09-24$56.63$331.92125,800——
2020-09-23$56.59$331.68115,300——
2020-09-22$57.86$339.13115,500——
2020-09-21$56.72$332.45202,500——
2020-09-18$60.23$353.02599,200——
2020-09-17$60.32$353.55140,400——
2020-09-16$59.65$349.62203,200——
2020-09-15$59.51$348.80228,600——
2020-09-14$59.65$349.62148,400——
2020-09-11$58.66$343.82141,300——
2020-09-10$57.84$339.01113,700——
2020-09-09$59.12$346.51186,800——
2020-09-08$58.06$340.30183,800——
2020-09-04$59.79$350.4495,700——
2020-09-03$59.12$346.51104,600——
2020-09-02$60.90$356.94115,400——
2020-09-01$60.00$351.6799,300——
2020-08-31$59.36$347.92133,400——
2020-08-28$59.97$351.4980,300——
2020-08-27$59.53$348.9192,300——
2020-08-26$59.85$350.79121,200——
2020-08-25$60.36$353.78111,300——
2020-08-24$60.20$352.84167,000——
2020-08-21$59.25$347.27131,000——
2020-08-20$59.54$348.9762,800——
2020-08-19$59.97$351.49115,300——
2020-08-18$59.77$350.32172,700——
2020-08-17$60.09$352.2093,400——
2020-08-14$60.29$353.37103,500——
2020-08-13$60.27$353.2581,300——
2020-08-12$60.88$356.83160,300——
2020-08-11$60.60$355.19294,400——
2020-08-10$59.86$350.85138,500——
2020-08-07$59.44$348.39148,800——
2020-08-06$57.56$337.37131,000——
2020-08-05$57.88$339.24327,200——
2020-08-04$55.52$324.50286,800——
2020-08-03$55.12$322.17207,400——
2020-07-31$54.05$315.91497,500——
2020-07-30$55.04$321.70242,900——
2020-07-29$56.98$333.04181,400——
2020-07-28$56.00$327.31242,000——
2020-07-27$54.13$316.3895,600——
2020-07-24$53.45$312.40120,900——
2020-07-23$53.62$313.40147,700——
2020-07-22$53.03$309.95188,200——
2020-07-21$53.58$313.16228,400——
2020-07-20$52.18$304.98225,300——
2020-07-17$53.22$311.06122,300——
2020-07-16$52.85$308.90179,600——
2020-07-15$52.72$308.14321,400——
2020-07-14$51.62$301.71300,500——
2020-07-13$50.55$295.45189,100——
2020-07-10$50.30$293.99213,700——
2020-07-09$48.61$284.12171,800——
2020-07-08$49.50$289.32143,700——
2020-07-07$49.59$289.84193,000——
2020-07-06$51.56$301.36176,400——
2020-07-02$50.83$297.09158,000——
2020-07-01$51.25$299.55103,700——
2020-06-30$52.52$306.97135,700——
2020-06-29$52.11$304.57149,000——
2020-06-26$48.91$285.87363,300——
2020-06-25$49.99$292.18124,600——
2020-06-24$48.98$286.28188,500——
2020-06-23$50.85$297.21100,100——
2020-06-22$50.42$294.69165,800——
2020-06-19$50.52$295.28403,500——
2020-06-18$51.44$300.6682,100——
2020-06-17$52.18$304.98106,900——
2020-06-16$52.90$309.19177,000——
2020-06-15$51.11$298.73138,100——
2020-06-12$50.54$295.40167,900——
2020-06-11$49.74$290.72151,300——
2020-06-10$53.92$315.15127,600——
2020-06-09$55.62$325.09113,900——
2020-06-08$56.29$329.00124,600——
2020-06-05$57.50$336.08245,700——
2020-06-04$54.67$319.54157,200——
2020-06-03$53.03$309.95161,300——
2020-06-02$51.50$301.0187,800——
2020-06-01$50.91$297.56133,500——
2020-05-29$50.72$296.45180,900——
2020-05-28$51.60$301.59137,400——
2020-05-27$53.50$312.70159,200——
2020-05-26$50.88$297.38121,000——
2020-05-22$48.07$280.9686,000——
2020-05-21$48.20$281.72111,600——
2020-05-20$49.21$287.62179,700——
2020-05-19$47.17$275.70144,800——
2020-05-18$48.71$284.70182,400——
2020-05-15$45.53$266.11466,300——
2020-05-14$45.12$263.72197,400——
2020-05-13$44.88$262.31188,400——
2020-05-12$46.77$273.36158,800——
2020-05-11$48.42$283.01203,900——
2020-05-08$49.20$287.56196,000——
2020-05-07$47.58$278.10159,000——
2020-05-06$47.05$275.00169,800——
2020-05-05$48.70$283.74174,800——
2020-05-04$49.31$287.29164,600——
2020-05-01$48.87$284.73171,300——
2020-04-30$50.80$295.97287,200——
2020-04-29$53.68$312.75357,400——
2020-04-28$51.06$297.49298,000——
2020-04-27$50.84$296.20190,300——
2020-04-24$48.91$284.96132,800——
2020-04-23$48.38$281.87143,800——
2020-04-22$48.11$280.30128,800——
2020-04-21$47.32$275.70103,600——
2020-04-20$49.00$285.48129,700——
2020-04-17$49.61$289.04162,200——
2020-04-16$48.74$283.97239,000——
2020-04-15$46.46$270.68142,300——
2020-04-14$49.86$290.49117,200——
2020-04-13$48.88$284.78181,100——
2020-04-09$51.90$302.38228,600——
2020-04-08$49.03$285.66205,600——
2020-04-07$45.39$264.45149,000——
2020-04-06$46.81$272.72243,100——
2020-04-03$43.36$252.62188,900——
2020-04-02$44.57$259.67311,500——
2020-04-01$42.24$246.10278,500——
2020-03-31$47.13$274.59227,800——
2020-03-30$48.28$281.29223,900——
2020-03-27$44.95$261.89152,600——
2020-03-26$46.65$271.79232,900——
2020-03-25$41.43$241.38365,600——
2020-03-24$44.61$259.91378,600——
2020-03-23$44.69$260.37209,100——
2020-03-20$44.60$259.85446,500——
2020-03-19$48.23$281.00372,700——
2020-03-18$50.06$291.66313,200——
2020-03-17$53.01$308.85366,400——
2020-03-16$44.67$260.26323,300——
2020-03-13$46.86$273.02366,000——
2020-03-12$42.77$249.19419,900——
2020-03-11$49.56$288.75242,700——
2020-03-10$54.52$317.64197,300——
2020-03-09$51.16$298.07203,900——
2020-03-06$52.22$304.24134,400——
2020-03-05$51.93$302.55194,500——
2020-03-04$53.62$312.40190,900——
2020-03-03$51.40$299.47184,500——
2020-03-02$52.81$307.68243,000——
2020-02-28$51.69$301.16347,200——
2020-02-27$52.39$305.23235,900——
2020-02-26$56.35$328.31101,700——
2020-02-25$56.03$326.44148,700——
2020-02-24$57.69$336.11126,600——
2020-02-21$59.39$346.02118,400——
2020-02-20$59.71$347.88178,300——
2020-02-19$59.29$345.44163,600——
2020-02-18$58.78$342.46389,700——
2020-02-14$60.89$354.76201,100——
2020-02-13$60.60$353.07196,600——
2020-02-12$60.78$354.12239,000——
2020-02-11$60.47$352.31152,300——
2020-02-10$60.59$353.01134,900——
2020-02-07$59.83$348.58103,600——
2020-02-06$60.91$354.87140,000——
2020-02-05$60.94$355.05202,300——
2020-02-04$60.55$351.87131,500——
2020-02-03$58.82$341.82183,400——
2020-01-31$57.69$335.251,632,700——
2020-01-30$59.39$345.13209,600——
2020-01-29$59.52$345.89200,300——
2020-01-28$59.95$348.39318,800——
2020-01-27$59.13$343.62297,600——
2020-01-24$57.38$333.45219,800——
2020-01-23$58.45$339.67335,700——
2020-01-22$59.44$345.4299,300——
2020-01-21$59.46$345.54132,300——
2020-01-17$60.41$351.06129,600——
2020-01-16$60.08$349.14194,500——
2020-01-15$59.68$346.82150,000——
2020-01-14$59.48$345.65135,900——
2020-01-13$60.15$349.55172,100——
2020-01-10$58.32$338.9189,300——
2020-01-09$58.44$339.61119,700——
2020-01-08$57.79$335.83191,600——
2020-01-07$57.27$332.81181,000——
2020-01-06$58.60$340.54207,300——
2020-01-03$58.46$339.73182,800——
2020-01-02$58.41$339.44159,300——