FELE: Franklin Electric Inc

As of Friday, November 21st, 2025

$ 93.05

+1.97 +2.16%

Open: 91.13
High: 94.05
Low: 91.13
Volume: 182,855
Previous Close on Thursday, November 20th, 2025

$ 91.08

+0.62 +0.69%

Open: 91.60
High: 92.41
Low: 90.54
Volume: 167,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 91.13 94.05 91.13 93.05 182,855 +1.97 +2.16
2025-11-20 91.60 92.41 90.54 91.08 167,294 +0.62 +0.69
2025-11-19 90.73 91.77 90.26 90.46 156,299 -0.21 -0.23
2025-11-18 92.00 92.08 89.56 90.67 0 -1.42 -1.54
2025-11-17 92.75 93.19 91.72 92.09 160,127 -1.02 -1.10
2025-11-14 93.38 95.70 91.80 93.11 120,840 -0.56 -0.60
2025-11-13 94.85 95.62 93.02 93.67 190,319 -1.54 -1.62
2025-11-12 94.90 96.59 94.54 95.21 252,689 +0.26 +0.27
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 94.05
On 2025-11-21		 89.56
On 2025-11-18		 -0.06 -0.06 93.19
On 2025-11-17		 89.56
On 2025-11-18		 -3.90 91.47
10D 96.59
On 2025-11-12		 89.56
On 2025-11-18		 -1.82 -1.92 96.59
On 2025-11-12		 89.56
On 2025-11-18		 -7.28 92.89
20D 99.60
On 2025-10-27		 89.56
On 2025-11-18		 -5.71 -5.78 99.60
On 2025-10-27		 89.56
On 2025-11-18		 -10.09 94.04
WTD 94.05
On 2025-11-21		 89.56
On 2025-11-18		 -0.06 -0.06 93.19
On 2025-11-17		 89.56
On 2025-11-18		 -3.90 91.47
MTD 96.59
On 2025-11-12		 89.56
On 2025-11-18		 -1.72 -1.81 96.59
On 2025-11-12		 89.56
On 2025-11-18		 -7.28 93.42
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

56.98 +2.11 +3.85 213,553
FELE

Franklin Electric Inc

93.05 +1.97 +2.16 182,855