Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Franklin Electric Company (NQ: FELE )

99.95 -0.41 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 100.73 100.73 99.73 99.95 95,911 -0.41(-0.41%)
May 16, 2024 101.80 102.22 100.11 100.36 182,800 -1.31(-1.29%)
May 15, 2024 102.05 102.28 101.28 101.67 202,300 -0.03(-0.03%)
May 14, 2024 102.65 102.65 101.11 101.70 174,986 -0.22(-0.22%)
May 13, 2024 102.99 103.57 101.90 101.92 173,850 -0.35(-0.34%)
May 10, 2024 102.08 102.61 101.73 102.27 179,451 +0.20(+0.20%)
May 09, 2024 101.61 102.49 101.41 102.07 175,125 +0.83(+0.82%)
May 08, 2024 100.29 101.45 100.29 101.24 120,813 +0.46(+0.46%)
May 07, 2024 99.76 101.24 99.76 100.78 315,102 +0.84(+0.84%)
May 06, 2024 99.13 100.20 99.13 99.94 133,081 +1.04(+1.05%)
May 03, 2024 100.05 100.05 98.25 98.90 185,658 +0.18(+0.18%)
May 02, 2024 98.50 99.07 97.54 98.72 189,895 +1.12(+1.15%)
May 01, 2024 95.77 98.97 95.77 97.60 306,311 +1.58(+1.65%)
Apr 30, 2024 98.95 101.83 95.53 96.02 430,278 -6.95(-6.75%)
Apr 29, 2024 102.52 103.58 102.42 102.97 260,675 +0.47(+0.46%)
Apr 26, 2024 102.12 102.91 101.97 102.50 163,439 +0.23(+0.22%)
Apr 25, 2024 101.73 102.80 100.62 102.27 217,103 -0.31(-0.30%)
Apr 24, 2024 103.26 104.01 102.53 102.58 321,549 -0.77(-0.74%)
Apr 23, 2024 102.04 103.92 102.04 103.35 167,030 +1.57(+1.54%)
Apr 22, 2024 101.32 102.48 100.48 101.78 370,977 +0.61(+0.60%)
Apr 19, 2024 99.76 101.43 99.76 101.18 262,429 +0.93(+0.93%)
Apr 18, 2024 100.00 101.90 99.59 100.25 214,544 +0.32(+0.32%)
Apr 17, 2024 100.97 101.24 99.78 99.93 186,615 -0.77(-0.76%)
Apr 16, 2024 99.73 101.06 99.18 100.70 145,800 +0.57(+0.57%)
Apr 15, 2024 100.75 101.38 99.75 100.13 184,367 -0.06(-0.06%)
Apr 12, 2024 100.50 100.75 99.59 100.19 121,422 -0.97(-0.96%)
Apr 11, 2024 100.82 101.47 99.90 101.16 123,497 +0.34(+0.34%)
Apr 10, 2024 101.03 101.88 100.25 100.82 157,308 -2.50(-2.42%)
Apr 09, 2024 102.77 103.72 101.77 103.32 214,212 +0.67(+0.65%)
Apr 08, 2024 103.55 103.55 102.64 102.65 118,792 -0.10(-0.10%)
Apr 05, 2024 102.09 103.37 102.09 102.75 96,405 +0.54(+0.53%)
Apr 04, 2024 103.96 104.47 101.91 102.21 156,510 -1.32(-1.27%)
Apr 03, 2024 102.71 104.52 102.44 103.53 154,380 +0.25(+0.24%)
Apr 02, 2024 104.01 104.40 102.62 103.28 214,802 -1.94(-1.85%)
Apr 01, 2024 106.53 106.89 104.39 105.23 96,350 -1.31(-1.23%)
Mar 28, 2024 106.71 107.61 106.15 106.53 204,346 +0.17(+0.16%)
Mar 27, 2024 105.62 106.86 105.62 106.36 152,996 +1.46(+1.39%)
Mar 26, 2024 104.72 105.55 104.16 104.91 142,851 +0.90(+0.86%)
Mar 25, 2024 105.25 106.56 103.88 104.01 98,708 -0.81(-0.77%)
Mar 22, 2024 105.50 105.50 104.56 104.82 125,351 -0.30(-0.28%)
Mar 21, 2024 103.24 105.81 102.88 105.12 184,910 +2.29(+2.23%)
Mar 20, 2024 101.37 103.24 101.37 102.82 105,299 +1.02(+1.00%)
Mar 19, 2024 101.10 102.49 100.88 101.81 109,195 +0.63(+0.62%)
Mar 18, 2024 101.53 102.28 101.16 101.18 168,877 -0.41(-0.40%)
Mar 15, 2024 100.01 101.59 100.01 101.59 379,696 +0.86(+0.85%)
Mar 14, 2024 100.77 101.37 99.84 100.73 141,698 -0.32(-0.32%)
Mar 13, 2024 100.79 102.08 100.79 101.05 120,707 -0.21(-0.21%)
Mar 12, 2024 100.69 101.37 100.26 101.26 80,058 +0.13(+0.13%)
Mar 11, 2024 100.89 101.75 100.32 101.13 89,772 -0.43(-0.42%)
Mar 08, 2024 103.16 103.63 101.55 101.56 98,227 -0.73(-0.71%)
Mar 07, 2024 102.32 103.35 102.21 102.28 102,126 +0.34(+0.33%)
Mar 06, 2024 102.38 103.16 101.48 101.94 125,758 +0.06(+0.06%)
Mar 05, 2024 103.39 104.37 101.11 101.89 137,188 -2.03(-1.96%)
Mar 04, 2024 103.86 105.03 103.25 103.92 139,939 +0.26(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.