FELE: Franklin Electric Inc

As of Friday, October 9th, 2026

$ 97.72

+0.85 +0.88%

Open: 97.02
High: 98.88
Low: 96.57
Volume: 30,334
Previous Close on Thursday, October 8th, 2026

$ 96.87

-0.72 -0.74%

Open: 97.17
High: 97.54
Low: 96.16
Volume: 319,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 97.02 98.88 96.57 97.72 30,334 +0.85 +0.88
2026-10-08 97.17 97.54 96.16 96.87 319,561 -0.72 -0.74
2026-10-07 98.00 98.20 96.54 97.59 335,775 -1.66 -1.67
2026-10-06 99.53 99.99 98.31 99.25 184,794 +0.21 +0.21
2026-10-05 98.19 100.06 97.29 99.04 328,757 +0.39 +0.40
2026-10-02 97.98 99.23 97.37 98.65 288,704 +2.18 +2.26
2026-10-01 95.65 97.22 94.76 96.47 22,082 +0.58 +0.60
2026-09-30 97.33 97.33 95.84 95.89 21,858 -0.73 -0.76
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 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -0.93 -0.94 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -3.90 98.09
10D 100.06
On 2026-10-05		 94.76
On 2026-10-01		 0.65 0.67 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -3.90 97.57
20D 100.06
On 2026-10-05		 94.76
On 2026-10-01		 -0.11 -0.11 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -3.90 96.85
WTD 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -0.93 -0.94 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -3.90 98.09
MTD 100.06
On 2026-10-05		 94.76
On 2026-10-01		 1.83 1.91 100.06
On 2026-10-05		 96.16
On 2026-10-08		 -3.90 97.94
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

97.72 +0.85 +0.88 30,334