FELE: Franklin Electric Inc

As of Thursday, October 9th, 2025

$ 93.19

-1.51 -1.59%

Open: 94.52
High: 94.64
Low: 92.88
Volume: 104,988
Previous Close on Wednesday, October 8th, 2025

$ 94.70

+0.91 +0.97%

Open: 94.01
High: 94.81
Low: 93.31
Volume: 112,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 94.52 94.64 92.88 93.19 104,988 -1.51 -1.59
2025-10-08 94.01 94.81 93.31 94.70 112,753 +0.91 +0.97
2025-10-07 94.90 95.60 93.48 93.79 146,565 -1.31 -1.38
2025-10-06 96.62 97.33 94.77 95.10 141,018 -1.22 -1.27
2025-10-03 96.42 97.41 96.11 96.32 224,600 +0.01 +0.01
2025-10-02 94.98 96.33 94.79 96.31 137,916 +1.03 +1.08
2025-10-01 94.66 95.67 94.11 95.28 161,182 +0.08 +0.08
2025-09-30 94.25 95.24 93.59 95.20 176,347 +1.01 +1.07
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 97.41
On 2025-10-03		 92.88
On 2025-10-09		 -3.12 -3.24 97.41
On 2025-10-03		 92.88
On 2025-10-09		 -4.65 94.62
10D 97.41
On 2025-10-03		 91.26
On 2025-09-29		 -0.71 -0.76 97.41
On 2025-10-03		 92.88
On 2025-10-09		 -4.65 94.92
20D 97.41
On 2025-10-03		 91.26
On 2025-09-29		 -3.67 -3.79 97.00
On 2025-09-23		 91.26
On 2025-09-29		 -5.92 94.86
WTD 97.33
On 2025-10-06		 92.88
On 2025-10-09		 -3.13 -3.25 97.33
On 2025-10-06		 92.88
On 2025-10-09		 -4.57 94.20
MTD 97.41
On 2025-10-03		 92.88
On 2025-10-09		 -2.01 -2.11 97.41
On 2025-10-03		 92.88
On 2025-10-09		 -4.65 94.96
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

172.14 -1.33 -0.77 883,106
VCLT

Vanguard Long-Term Corporate Bond ETF

77.26 -0.21 -0.27 2,521,779
ALSN

Allison Transmission Holdings Inc.

81.02 -1.89 -2.28 601,733
AXS

AXIS Capital Holdings Limited

96.79 -0.21 -0.22 833,689
FELE

Franklin Electric Inc

93.19 -1.51 -1.59 104,988