FELE: Franklin Electric Inc

As of Friday, May 22nd, 2026

$ 98.28

+1.60 +1.65%

Open: 96.82
High: 98.50
Low: 96.38
Volume: 202,238
Previous Close on Thursday, May 21st, 2026

$ 96.68

-0.42 -0.43%

Open: 96.80
High: 96.99
Low: 94.96
Volume: 230,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 96.82 98.50 96.38 98.28 202,238 +1.60 +1.65
2026-05-21 96.80 96.99 94.96 96.68 230,002 -0.42 -0.43
2026-05-20 95.63 97.28 94.96 97.10 288,187 +1.70 +1.78
2026-05-19 97.00 97.60 95.31 95.40 144,179 -2.00 -2.05
2026-05-18 96.49 97.61 95.99 97.40 198,621 +1.33 +1.38
2026-05-15 97.93 97.93 95.97 96.07 19,403 -2.23 -2.27
2026-05-14 97.99 98.83 97.70 98.30 178,975 +0.93 +0.96
2026-05-13 97.66 97.88 96.71 97.37 22,838 -0.46 -0.47
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 98.50
On 2026-05-22		 94.96
On 2026-05-20		 2.21 2.30 97.61
On 2026-05-18		 94.96
On 2026-05-20		 -2.71 96.97
10D 100.48
On 2026-05-11		 94.96
On 2026-05-20		 -1.06 -1.07 100.48
On 2026-05-11		 94.96
On 2026-05-20		 -5.49 97.34
20D 105.28
On 2026-04-29		 94.96
On 2026-05-20		 -3.66 -3.59 105.28
On 2026-04-29		 94.96
On 2026-05-20		 -9.80 99.03
WTD 98.50
On 2026-05-22		 94.96
On 2026-05-20		 2.21 2.30 97.61
On 2026-05-18		 94.96
On 2026-05-20		 -2.71 96.97
MTD 102.34
On 2026-05-07		 94.96
On 2026-05-20		 -1.91 -1.91 102.34
On 2026-05-07		 94.96
On 2026-05-20		 -7.21 98.25
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

80.96 +2.22 +2.82 645,325
TYL

Tyler Technologies Inc.

313.25 +4.51 +1.46 357,882
VST

Vistra Energy Corp.

156.27 +7.19 +4.82 8,047,335
ALLY

Ally Financial Inc.

42.35 -0.40 -0.94 2,566,046
FELE

Franklin Electric Inc

98.28 +1.60 +1.65 202,238