FELE: Franklin Electric Inc

As of Friday, February 6th, 2026

$ 107.55

+2.63 +2.51%

Open: 105.34
High: 108.03
Low: 105.34
Volume: 347,056
Previous Close on Thursday, February 5th, 2026

$ 104.92

+0.56 +0.54%

Open: 104.03
High: 105.54
Low: 103.30
Volume: 38,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 105.34 108.03 105.34 107.55 347,056 +2.63 +2.51
2026-02-05 104.03 105.54 103.30 104.92 38,324 +0.56 +0.54
2026-02-04 103.41 105.10 102.91 104.36 39,254 +1.67 +1.63
2026-02-03 101.77 103.76 100.68 102.69 428,912 +0.62 +0.61
2026-02-02 99.74 102.40 98.92 102.07 475,426 +2.45 +2.46
2026-01-30 97.98 100.05 97.47 99.62 442,634 +0.99 +1.00
2026-01-29 98.58 99.20 97.87 98.63 40,841 +0.47 +0.48
2026-01-28 99.77 99.77 97.77 98.16 44,463 -1.73 -1.73
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 108.03
On 2026-02-06		 98.92
On 2026-02-02		 7.93 7.96 102.40
On 2026-02-02		 102.40
On 2026-02-02		 0.00 104.32
10D 108.03
On 2026-02-06		 97.47
On 2026-01-30		 7.35 7.34 101.32
On 2026-01-26		 97.47
On 2026-01-30		 -3.80 101.83
20D 108.03
On 2026-02-06		 94.88
On 2026-01-20		 7.06 7.03 102.00
On 2026-01-09		 94.88
On 2026-01-20		 -6.98 100.92
WTD 108.03
On 2026-02-06		 98.92
On 2026-02-02		 7.93 7.96 102.40
On 2026-02-02		 102.40
On 2026-02-02		 0.00 104.32
MTD 108.03
On 2026-02-06		 98.92
On 2026-02-02		 7.93 7.96 102.40
On 2026-02-02		 102.40
On 2026-02-02		 0.00 104.32
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

179.77 +3.94 +2.24 985,193
FELE

Franklin Electric Inc

107.55 +2.63 +2.51 347,056