FELE: Franklin Electric Inc

As of Friday, August 22nd, 2025

$ 99.60

+3.84 +4.01%

Open: 96.32
High: 99.80
Low: 96.19
Volume: 222,960
Previous Close on Thursday, August 21st, 2025

$ 95.76

-0.05 -0.05%

Open: 95.77
High: 96.49
Low: 95.16
Volume: 158,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 96.32 99.80 96.19 99.60 222,960 +3.84 +4.01
2025-08-21 95.77 96.49 95.16 95.76 158,552 -0.05 -0.05
2025-08-20 97.61 98.61 95.79 95.81 147,693 -1.86 -1.90
2025-08-19 96.71 97.77 96.71 97.67 224,222 +1.10 +1.14
2025-08-18 95.46 96.58 95.38 96.57 168,063 +0.75 +0.78
2025-08-15 96.79 96.79 95.25 95.82 291,748 -0.62 -0.64
2025-08-14 97.69 97.82 95.40 96.44 257,019 -2.59 -2.62
2025-08-13 96.71 99.33 96.71 99.03 341,759 +2.68 +2.78
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 99.80
On 2025-08-22		 95.16
On 2025-08-21		 3.78 3.94 98.61
On 2025-08-20		 95.16
On 2025-08-21		 -3.50 97.08
10D 99.80
On 2025-08-22		 91.85
On 2025-08-11		 7.47 8.11 99.33
On 2025-08-13		 95.16
On 2025-08-21		 -4.19 96.61
20D 99.80
On 2025-08-22		 90.24
On 2025-07-28		 6.71 7.22 97.08
On 2025-07-29		 91.75
On 2025-08-01		 -5.49 95.25
WTD 99.80
On 2025-08-22		 95.16
On 2025-08-21		 3.78 3.94 98.61
On 2025-08-20		 95.16
On 2025-08-21		 -3.50 97.08
MTD 99.80
On 2025-08-22		 91.75
On 2025-08-01		 5.65 6.01 99.33
On 2025-08-13		 95.16
On 2025-08-21		 -4.19 95.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.47 +0.70 +6.50 1,182,475
BAM

Brookfield Asset Management Inc.

61.06 +2.05 +3.47 993,689
GRMN

Garmin Ltd

235.92 +6.33 +2.76 498,785
VCLT

Vanguard Long-Term Corporate Bond ETF

76.14 +0.74 +0.98 3,192,875
FELE

Franklin Electric Inc

99.60 +3.84 +4.01 222,960