FELE: Franklin Electric Inc

As of Thursday, May 14th, 2026

$ 98.30

+0.93 +0.96%

Open: 97.99
High: 98.83
Low: 97.70
Volume: 178,975
Previous Close on Wednesday, May 13th, 2026

$ 97.37

-0.46 -0.47%

Open: 97.66
High: 97.88
Low: 96.71
Volume: 22,838

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 99.49 99.49 97.31 97.83 170,299 -1.18 -1.19
2026-05-11 99.81 100.48 98.32 99.01 271,532 -0.33 -0.33
2026-05-08 99.94 100.74 98.16 99.34 220,625 -0.60 -0.60
2026-05-07 101.12 102.34 99.88 99.94 246,253 -1.04 -1.03
2026-05-06 101.42 101.59 100.09 100.98 169,039 +0.97 +0.97
2026-05-05 99.21 100.89 99.07 100.01 188,031 +1.12 +1.13
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 100.74
On 2026-05-08		 96.71
On 2026-05-13		 -1.64 -1.64 100.74
On 2026-05-08		 96.71
On 2026-05-13		 -4.00 98.37
10D 102.34
On 2026-05-07		 96.71
On 2026-05-13		 -1.89 -1.89 102.34
On 2026-05-07		 96.71
On 2026-05-13		 -5.50 99.11
20D 105.28
On 2026-04-29		 96.71
On 2026-05-13		 -0.82 -0.83 105.28
On 2026-04-29		 96.71
On 2026-05-13		 -8.14 100.28
WTD 100.48
On 2026-05-11		 96.71
On 2026-05-13		 -1.04 -1.05 100.48
On 2026-05-11		 96.71
On 2026-05-13		 -3.75 98.13
MTD 102.34
On 2026-05-07		 96.71
On 2026-05-13		 -1.89 -1.89 102.34
On 2026-05-07		 96.71
On 2026-05-13		 -5.50 99.11
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

98.30 +0.93 +0.96 178,975