Historical Stock Price
| Home |
| Free Dividend Report |
| FELE Dividend History |
| FELE Historical Stock Prices |
| Preferred Stock Newsletter |
| FELE Options Chain |
| Stock Message Boards |
Franklin Electric (FELE) has the following price history information. Looking back at FELE historical stock prices for the last five trading days, on April 18, 2024, FELE opened at $100.26, traded as high as $102.17 and as low as $99.85, and closed at $100.51. Trading volume was a total of 214.00K shares. On April 19, 2024, FELE opened at $100.02, traded as high as $101.69 and as low as $100.02, and closed at $101.44. Trading volume was a total of 261.70K shares. On April 22, 2024, FELE opened at $101.58, traded as high as $102.75 and as low as $100.74, and closed at $102.05. Trading volume was a total of 370.00K shares. On April 23, 2024, FELE opened at $102.31, traded as high as $104.20 and as low as $102.31, and closed at $103.62. Trading volume was a total of 166.60K shares. On April 24, 2024, FELE opened at $103.53, traded as high as $104.29 and as low as $102.80, and closed at $102.85. Trading volume was a total of 320.70K shares.
FELE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Franklin Electric shares, starting with a $10,000 purchase of FELE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $39.76 | ||
| End price/share: | $102.85 | ||
| Starting shares: | 251.51 | ||
| Ending shares: | 279.35 | ||
| Dividends reinvested/share: | $5.77 | ||
| Total return: | 187.31% | ||
| Average Annual Total Return: | 11.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,720.21 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $39.76 | ||
| End price/share: | $102.85 | ||
| Dividends collected/share: | $5.77 | ||
| Total return: | 173.20% | ||
| Average Annual Total Return: | 10.58% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,330.41 | ||
| Years: | 10.00 | ||
 | |||||
| FELE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $100.26 | $102.17 | $99.85 | $100.51 | 214.00K |
| 04/19/2024 | $100.02 | $101.69 | $100.02 | $101.44 | 261.70K |
| 04/22/2024 | $101.58 | $102.75 | $100.74 | $102.05 | 370.00K |
| 04/23/2024 | $102.31 | $104.20 | $102.31 | $103.62 | 166.60K |
| 04/24/2024 | $103.53 | $104.29 | $102.80 | $102.85 | 320.70K |
|
| About Franklin Electric |
| Franklin Electric designs, manufactures and distributes water and fuel pumping systems, composed of submersible motors, pumps, electronic controls, water treatment systems and related parts and equipment. Co.'s business consists of three segments: Water Systems segment, which is engaged in the production and marketing of water pumping systems and in submersible motors, pumps, drives, electronic controls, and monitoring devices; Fueling Systems segment, which is engaged in the production and marketing of fuel pumping systems, fuel containment systems, and monitoring and control systems; and Distribution segment, which is operated as a collection of wholly owned groundwater distributors. |
| FELE Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $100.51 |
| 04/19/2024 | $101.44 |
| 04/22/2024 | $102.05 |
| 04/23/2024 | $103.62 |
| 04/24/2024 | $102.85 |
| Industrials Historical Prices |
| FELE is categorized under the Industrials sector; below are some other companies in the same sector:
FFEX Historical Stock Prices Also explore: FELE shares outstanding history
|
Free FELE Email Alerts:
FELE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.