FELE: Franklin Electric Inc

As of Friday, July 25th, 2025

$ 92.89

+0.57 +0.62%

Open: 92.46
High: 93.01
Low: 92.07
Volume: 225,624
Previous Close on Thursday, July 24th, 2025

$ 92.32

-0.03 -0.03%

Open: 91.78
High: 92.53
Low: 91.25
Volume: 353,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 92.46 93.01 92.07 92.89 225,624 +0.57 +0.62
2025-07-24 91.78 92.53 91.25 92.32 353,212 -0.03 -0.03
2025-07-23 91.84 92.40 90.55 92.35 592,350 +1.13 +1.24
2025-07-22 90.17 91.40 89.81 91.22 363,455 +0.90 +1.00
2025-07-21 91.17 91.87 90.27 90.32 169,874 -0.54 -0.59
2025-07-18 92.23 93.06 90.22 90.86 176,760 -0.70 -0.76
2025-07-17 90.15 92.02 89.57 91.56 189,878 +1.55 +1.72
2025-07-16 89.55 91.35 88.63 90.01 223,562 +0.50 +0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.01
On 2025-07-25		 89.81
On 2025-07-22		 2.03 2.23 91.87
On 2025-07-21		 89.81
On 2025-07-22		 -2.24 91.82
10D 93.06
On 2025-07-18		 88.63
On 2025-07-16		 1.29 1.41 93.06
On 2025-07-18		 89.81
On 2025-07-22		 -3.49 91.19
20D 94.18
On 2025-07-10		 88.63
On 2025-07-16		 1.12 1.22 94.18
On 2025-07-10		 88.63
On 2025-07-16		 -5.89 91.51
WTD 93.01
On 2025-07-25		 89.81
On 2025-07-22		 2.03 2.23 91.87
On 2025-07-21		 89.81
On 2025-07-22		 -2.24 91.82
MTD 94.18
On 2025-07-10		 88.63
On 2025-07-16		 3.15 3.51 94.18
On 2025-07-10		 88.63
On 2025-07-16		 -5.89 91.68
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

92.89 +0.57 +0.62 225,624