FELE: Franklin Electric Inc

As of Friday, September 18th, 2026

$ 95.51

-0.69 -0.72%

Open: 96.20
High: 96.88
Low: 95.41
Volume: 1,164,330
Previous Close on Thursday, September 17th, 2026

$ 96.20

+0.10 +0.10%

Open: 97.61
High: 97.61
Low: 95.57
Volume: 222,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 96.20 96.88 95.41 95.51 1,164,330 -0.69 -0.72
2026-09-17 97.61 97.61 95.57 96.20 222,933 +0.10 +0.10
2026-09-16 96.40 97.68 95.59 96.10 352,871 +0.15 +0.16
2026-09-15 96.78 96.78 95.43 95.95 22,123 -0.14 -0.15
2026-09-14 96.55 97.17 95.81 96.09 236,566 -1.74 -1.78
2026-09-11 98.40 99.24 97.45 97.83 224,302 +0.69 +0.71
2026-09-10 97.40 97.40 95.77 97.14 260,199 -1.12 -1.14
2026-09-09 98.43 99.85 98.10 98.26 274,938 -0.87 -0.88
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 97.68
On 2026-09-16		 95.41
On 2026-09-18		 -2.32 -2.37 97.68
On 2026-09-16		 95.41
On 2026-09-18		 -2.32 95.97
10D 100.15
On 2026-09-08		 95.41
On 2026-09-18		 -3.76 -3.79 100.15
On 2026-09-08		 95.41
On 2026-09-18		 -4.73 97.20
20D 105.10
On 2026-08-24		 95.41
On 2026-09-18		 -7.75 -7.51 105.10
On 2026-08-24		 95.41
On 2026-09-18		 -9.22 99.08
WTD 97.68
On 2026-09-16		 95.41
On 2026-09-18		 -2.32 -2.37 97.68
On 2026-09-16		 95.41
On 2026-09-18		 -2.32 95.97
MTD 100.15
On 2026-09-08		 95.41
On 2026-09-18		 -4.58 -4.58 100.15
On 2026-09-08		 95.41
On 2026-09-18		 -4.73 97.48
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

95.51 -0.69 -0.72 1,164,330