FELE: Franklin Electric Inc

As of Friday, August 21st, 2026

$ 104.10

+0.84 +0.81%

Open: 104.05
High: 104.24
Low: 102.39
Volume: 135,438
Previous Close on Thursday, August 20th, 2026

$ 103.26

-0.81 -0.78%

Open: 102.54
High: 105.51
Low: 102.51
Volume: 161,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 104.05 104.24 102.39 104.10 135,438 +0.84 +0.81
2026-08-20 102.54 105.51 102.51 103.26 161,734 -0.81 -0.78
2026-08-19 103.13 104.52 101.87 104.07 293,955 +2.12 +2.08
2026-08-18 103.93 104.97 101.84 101.95 191,003 -2.07 -1.99
2026-08-17 105.17 105.75 103.90 104.02 294,539 -1.75 -1.65
2026-08-14 105.48 106.38 104.72 105.77 147,045 -0.17 -0.16
2026-08-13 108.53 108.53 105.70 105.94 180,468 -1.50 -1.40
2026-08-12 108.35 108.35 106.25 107.44 141,204 -0.37 -0.34
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 105.75
On 2026-08-17		 101.84
On 2026-08-18		 -1.67 -1.58 105.75
On 2026-08-17		 101.84
On 2026-08-18		 -3.70 103.48
10D 109.50
On 2026-08-11		 101.84
On 2026-08-18		 -5.36 -4.90 109.50
On 2026-08-11		 101.84
On 2026-08-18		 -7.00 105.18
20D 115.82
On 2026-07-28		 101.84
On 2026-08-18		 -1.49 -1.41 115.82
On 2026-07-28		 101.84
On 2026-08-18		 -12.07 106.31
WTD 105.75
On 2026-08-17		 101.84
On 2026-08-18		 -1.67 -1.58 105.75
On 2026-08-17		 101.84
On 2026-08-18		 -3.70 103.48
MTD 110.92
On 2026-08-06		 101.84
On 2026-08-18		 -0.62 -0.59 110.92
On 2026-08-06		 101.84
On 2026-08-18		 -8.19 106.50
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

122.51 +0.52 +0.43 176,047
CTKB

Cytek Biosciences Inc.

4.81 +0.15 +3.22 80,832
ALLE

Allegion plc

162.31 +0.59 +0.36 936,224
BCPC

Balchem Corp.

181.28 +1.65 +0.92 137,789
FELE

Franklin Electric Inc

104.10 +0.84 +0.81 135,438