FELE: Franklin Electric Inc

As of Friday, September 12th, 2025

$ 94.63

-2.23 -2.30%

Open: 96.50
High: 96.50
Low: 94.55
Volume: 125,839
Previous Close on Thursday, September 11th, 2025

$ 96.86

+2.34 +2.48%

Open: 94.26
High: 96.99
Low: 94.26
Volume: 159,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 96.50 96.50 94.55 94.63 125,789 -2.23 -2.30
2025-09-11 94.26 96.99 94.26 96.86 159,123 +2.34 +2.48
2025-09-10 94.40 95.51 94.13 94.52 151,886 -0.15 -0.16
2025-09-09 97.57 97.57 91.81 94.67 189,079 -2.94 -3.01
2025-09-08 97.99 98.22 96.58 97.61 187,032 +0.01 +0.01
2025-09-05 98.18 100.00 97.20 97.60 142,459 -0.28 -0.29
2025-09-04 96.64 98.10 95.91 97.88 174,354 +1.35 +1.40
2025-09-03 96.04 96.99 95.90 96.53 235,097 -0.09 -0.09
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 98.22
On 2025-09-08		 91.81
On 2025-09-09		 -2.97 -3.04 98.22
On 2025-09-08		 91.81
On 2025-09-09		 -6.52 95.66
10D 100.00
On 2025-09-05		 91.81
On 2025-09-09		 -4.29 -4.34 100.00
On 2025-09-05		 91.81
On 2025-09-09		 -8.19 96.48
20D 100.00
On 2025-09-05		 91.81
On 2025-09-09		 -1.81 -1.88 100.00
On 2025-09-05		 91.81
On 2025-09-09		 -8.19 97.08
WTD 98.22
On 2025-09-08		 91.81
On 2025-09-09		 -2.97 -3.04 98.22
On 2025-09-08		 91.81
On 2025-09-09		 -6.52 95.66
MTD 100.00
On 2025-09-05		 91.81
On 2025-09-09		 -3.23 -3.30 100.00
On 2025-09-05		 91.81
On 2025-09-09		 -8.19 96.32
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.28 +0.36 +3.30 2,057,902
BAM

Brookfield Asset Management Inc.

56.57 -0.16 -0.28 1,679,091
GRMN

Garmin Ltd

238.08 -3.10 -1.29 528,435
VCLT

Vanguard Long-Term Corporate Bond ETF

78.16 -0.23 -0.29 3,246,346
FELE

Franklin Electric Inc

94.63 -2.23 -2.30 125,839