Franklin Electric Stock Price History
NASDAQ: FELEConsumer DiscretionaryMetal FabricationsUSD
97.72+0.85 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FELE price history at a glance
The price history for Franklin Electric (FELE) on this page begins on March 17, 1980, when the stock closed at $1.56; it most recently closed at $97.72 on October 5, 2026. The highest price in this record is $115.82, reached on July 27, 2026; the latest close is 15.6% below that peak. Across the 45 complete calendar years in the table, FELE finished higher in 31 and lower in 14. Its best year was 1991 (+92.1%) and its worst was 1989 (-73.4%).
Over roughly 47 years the share price changed +6154.1%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, FELE has gained 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $115.82
- Date of high
- Jul 27, 2026
- Low since 1980
- $0.9375
- Date of low
- Feb 26, 1990
- 52-week high
- $115.82
- 52-week low
- $89.54
- Last close
- $97.72
FELE returns
1 week
-0.94%
1 month
-0.55%
3 months
-5.70%
6 months
-2.97%
Year to date
+2.29%
1 year
+4.86%
3 years
+12.89%
5 years
+16.75%
FELE price return, excluding dividends.
FELE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.72 | +0.74% |
| 2025 | 97.00 | +0.62% |
| 2024 | 96.40 | -0.26% |
| 2023 | 96.65 | +21.19% |
| 2022 | 79.75 | -15.66% |
| 2021 | 94.56 | +36.63% |
| 2020 | 69.21 | +18.39% |
| 2019 | 58.46 | +33.81% |
| 2018 | 43.69 | -4.81% |
| 2017 | 45.90 | +17.99% |
| 2016 | 38.90 | +43.91% |
| 2015 | 27.03 | -27.57% |
| 2014 | 37.32 | -15.34% |
| 2013 | 44.08 | +36.01% |
| 2012 | 32.41 | +48.81% |
| 2011 | 21.78 | +11.92% |
| 2010 | 19.46 | +33.98% |
| 2009 | 14.53 | +0.83% |
| 2008 | 14.41 | -19.91% |
| 2007 | 17.99 | -30.01% |
| 2006 | 25.70 | +29.97% |
| 2005 | 19.77 | -6.44% |
| 2004 | 21.13 | +40.31% |
| 2003 | 15.06 | +23.16% |
| 2002 | 12.23 | +15.42% |
| 2001 | 10.59 | +23.72% |
| 2000 | 8.56 | -2.40% |
| 1999 | 8.77 | +3.98% |
| 1998 | 8.44 | +5.06% |
| 1997 | 8.03 | +42.78% |
| 1996 | 5.63 | +36.36% |
| 1995 | 4.13 | -2.94% |
| 1994 | 4.25 | -4.23% |
| 1993 | 4.44 | +47.92% |
| 1992 | 3.00 | +31.50% |
| 1991 | 2.28 | +92.11% |
| 1990 | 1.19 | +11.76% |
| 1989 | 1.06 | -73.44% |
| 1988 | 4.00 | +40.66% |
| 1987 | 2.84 | +22.98% |
| 1986 | 2.31 | +10.45% |
| 1985 | 2.09 | +19.65% |
| 1984 | 1.75 | -25.33% |
| 1983 | 2.34 | +7.15% |
| 1982 | 2.19 | -4.11% |
| 1981 | 2.28 | +32.73% |
| 1980* | 1.72 | +10.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FELE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.02 | 98.88 | 96.57 | 97.72 | +0.88% | |
| 97.17 | 97.54 | 96.16 | 96.87 | -0.74% | |
| 98.20 | 98.20 | 96.54 | 97.59 | -1.67% | |
| 99.53 | 99.99 | 98.31 | 99.25 | +0.21% | |
| 98.19 | 100.06 | 97.29 | 99.04 | +0.40% | |
| 97.98 | 99.23 | 97.37 | 98.65 | +2.26% | |
| 95.65 | 97.22 | 94.76 | 96.47 | +0.60% | |
| 97.33 | 97.33 | 95.84 | 95.89 | -0.76% | |
| 97.65 | 98.13 | 96.26 | 96.62 | -0.98% | |
| 96.79 | 98.40 | 96.22 | 97.58 | +0.53% | |
| 97.20 | 98.16 | 96.78 | 97.07 | +0.24% | |
| 95.96 | 97.10 | 95.07 | 96.84 | +0.56% | |
| 95.45 | 96.92 | 95.10 | 96.30 | +0.32% | |
| 96.39 | 96.51 | 95.32 | 95.99 | +0.82% | |
| 96.45 | 96.45 | 95.09 | 95.21 | -0.31% | |
| 96.20 | 96.88 | 95.41 | 95.51 | -0.72% | |
| 97.61 | 97.61 | 95.57 | 96.20 | +0.10% | |
| 96.40 | 97.68 | 95.59 | 96.10 | +0.16% | |
| 96.78 | 96.78 | 95.43 | 95.95 | -0.15% | |
| 96.55 | 97.17 | 95.81 | 96.09 | -1.78% | |
| 98.40 | 99.24 | 97.45 | 97.83 | +0.71% | |
| 97.40 | 97.40 | 95.77 | 97.14 | -1.14% | |
| 98.43 | 99.85 | 98.10 | 98.26 | -0.88% | |
| 99.87 | 100.15 | 99.01 | 99.13 | -0.63% | |
| 98.69 | 100.14 | 98.69 | 99.76 | +0.49% | |
| 98.50 | 99.59 | 97.58 | 99.27 | +1.72% | |
| 98.58 | 99.13 | 97.28 | 97.59 | -0.85% | |
| 98.94 | 99.07 | 97.20 | 98.43 | -1.66% | |
| 100.34 | 100.34 | 99.50 | 100.09 | -0.47% | |
| 102.14 | 102.99 | 100.01 | 100.56 | -1.55% | |
| 101.75 | 102.27 | 100.77 | 102.14 | -0.39% | |
| 102.39 | 102.96 | 101.41 | 102.54 | +0.71% | |
| 104.00 | 104.00 | 101.64 | 101.82 | -1.29% | |
| 104.23 | 105.10 | 102.61 | 103.15 | -0.91% | |
| 104.05 | 104.24 | 102.39 | 104.10 | +0.81% | |
| 102.54 | 105.51 | 102.51 | 103.26 | -0.78% | |
| 103.13 | 104.52 | 101.87 | 104.07 | +2.08% | |
| 103.93 | 104.97 | 101.84 | 101.95 | -1.99% | |
| 105.17 | 105.75 | 103.90 | 104.02 | -1.65% | |
| 105.48 | 106.38 | 104.72 | 105.77 | -0.16% | |
| 108.53 | 108.53 | 105.70 | 105.94 | -1.40% | |
| 108.35 | 108.35 | 106.25 | 107.44 | -0.34% | |
| 108.30 | 109.50 | 106.90 | 107.81 | +0.35% | |
| 108.62 | 109.42 | 107.16 | 107.43 | -1.85% | |
| 109.10 | 110.00 | 109.10 | 109.46 | +0.12% | |
| 110.08 | 110.92 | 108.47 | 109.33 | -0.65% | |
| 110.04 | 110.73 | 109.41 | 110.05 | +0.12% | |
| 107.41 | 110.20 | 106.88 | 109.92 | +2.77% | |
| 104.95 | 107.17 | 104.95 | 106.96 | +2.14% | |
| 103.70 | 104.79 | 102.62 | 104.72 | +1.21% | |
| 106.82 | 107.93 | 102.22 | 103.47 | -1.81% | |
| 109.54 | 111.42 | 104.44 | 105.38 | -3.95% | |
| 111.88 | 115.82 | 109.65 | 109.71 | +4.06% | |
| 106.05 | 107.26 | 104.58 | 105.43 | -0.15% | |
| 106.31 | 107.28 | 105.36 | 105.59 | +0.01% | |
| 103.88 | 105.90 | 103.79 | 105.58 | +0.87% | |
| 103.93 | 105.26 | 103.82 | 104.67 | +0.71% | |
| 104.99 | 104.99 | 103.35 | 103.93 | -0.35% | |
| 105.78 | 105.80 | 103.48 | 104.29 | -1.30% | |
| 106.83 | 108.25 | 105.49 | 105.66 | -1.92% | |
| 103.92 | 107.88 | 103.92 | 107.73 | +3.21% | |
| 104.37 | 104.70 | 103.60 | 104.38 | -0.09% | |
| 104.85 | 105.17 | 103.39 | 104.47 | +1.22% | |
| 103.40 | 104.54 | 103.01 | 103.21 | -0.41% | |
| 101.54 | 104.82 | 101.54 | 103.63 | +1.91% | |
| 102.06 | 102.94 | 100.58 | 101.69 | +0.42% | |
| 102.25 | 103.88 | 100.59 | 101.26 | -1.47% | |
| 105.38 | 105.38 | 102.09 | 102.77 | -2.48% | |
| 104.71 | 105.69 | 104.06 | 105.38 | +0.23% | |
| 105.53 | 105.86 | 103.86 | 105.14 | -0.13% | |
| 107.25 | 107.25 | 105.11 | 105.28 | -1.78% | |
| 106.16 | 107.89 | 105.48 | 107.19 | +1.61% | |
| 106.67 | 107.01 | 105.35 | 105.49 | -2.22% | |
| 108.88 | 108.88 | 107.46 | 107.89 | -0.91% | |
| 105.54 | 109.32 | 105.52 | 108.88 | +3.81% | |
| 104.19 | 106.27 | 103.78 | 104.88 | +1.21% | |
| 103.93 | 104.91 | 102.42 | 103.63 | -0.79% | |
| 104.77 | 105.32 | 103.49 | 104.46 | +0.25% | |
| 104.82 | 105.92 | 103.33 | 104.20 | +0.92% | |
| 102.98 | 103.80 | 100.39 | 103.25 | -0.27% | |
| 104.28 | 105.50 | 103.06 | 103.53 | +0.03% | |
| 104.12 | 105.09 | 103.31 | 103.50 | -0.07% | |
| 104.18 | 104.18 | 102.04 | 103.57 | +1.37% | |
| 100.73 | 102.46 | 99.67 | 102.17 | +2.55% | |
| 101.91 | 103.09 | 99.61 | 99.63 | -2.92% | |
| 100.80 | 103.90 | 100.80 | 102.63 | +2.54% | |
| 99.08 | 100.80 | 98.38 | 100.09 | +1.55% | |
| 98.00 | 99.27 | 97.33 | 98.56 | +0.49% | |
| 99.60 | 99.87 | 97.95 | 98.08 | -0.52% | |
| 99.53 | 99.91 | 98.43 | 98.59 | -1.38% | |
| 97.44 | 100.22 | 97.27 | 99.97 | +2.60% | |
| 97.12 | 99.21 | 95.52 | 97.44 | -0.96% | |
| 98.82 | 99.56 | 98.10 | 98.38 | -0.72% | |
| 100.59 | 100.87 | 98.96 | 99.09 | -2.05% | |
| 100.79 | 102.00 | 100.55 | 101.16 | +0.51% | |
| 98.57 | 101.10 | 98.57 | 100.65 | +2.41% | |
| 96.82 | 98.50 | 96.38 | 98.28 | +1.65% | |
| 96.80 | 96.99 | 94.96 | 96.68 | -0.43% | |
| 95.63 | 97.28 | 94.96 | 97.10 | +1.78% | |
| 97.00 | 97.60 | 95.31 | 95.40 | -2.05% | |
| 96.49 | 97.61 | 95.99 | 97.40 | +1.38% | |
| 97.93 | 97.93 | 95.97 | 96.07 | -2.27% | |
| 97.99 | 98.83 | 97.70 | 98.30 | +0.96% | |
| 97.66 | 97.88 | 96.71 | 97.37 | -0.47% | |
| 99.49 | 99.49 | 97.31 | 97.83 | -1.19% | |
| 99.81 | 100.48 | 98.32 | 99.01 | -0.33% | |
| 99.94 | 100.74 | 98.16 | 99.34 | -0.60% | |
| 101.12 | 102.34 | 99.88 | 99.94 | -1.03% | |
| 101.42 | 101.59 | 100.09 | 100.98 | +0.97% | |
| 99.21 | 100.89 | 99.07 | 100.01 | +1.13% | |
| 98.83 | 100.42 | 98.28 | 98.89 | -0.55% | |
| 100.82 | 100.82 | 98.52 | 99.44 | -0.75% | |
| 101.50 | 101.73 | 98.61 | 100.19 | -1.65% | |
| 102.30 | 105.28 | 101.40 | 101.87 | -1.15% | |
| 103.89 | 104.99 | 97.59 | 103.05 | -0.43% | |
| 102.45 | 103.81 | 101.97 | 103.50 | +1.53% | |
| 101.26 | 102.26 | 100.60 | 101.94 | +0.32% | |
| 99.44 | 101.80 | 99.44 | 101.61 | +2.73% | |
| 101.34 | 101.70 | 98.16 | 98.91 | -2.11% | |
| 100.33 | 101.52 | 100.16 | 101.04 | +0.32% | |
| 101.10 | 101.39 | 99.60 | 100.72 | -0.94% | |
| 100.73 | 103.61 | 100.58 | 101.68 | +2.58% | |
| 99.63 | 100.98 | 98.70 | 99.12 | -1.04% | |
| 102.41 | 102.51 | 99.68 | 100.16 | -2.85% | |
| 103.10 | 103.70 | 102.04 | 103.10 | -0.15% | |
| 100.81 | 103.96 | 100.80 | 103.25 | +2.52% | |
| 100.54 | 100.88 | 99.75 | 100.71 | +0.17% | |
| 98.63 | 100.88 | 98.63 | 100.54 | +1.22% | |
| 98.20 | 99.72 | 98.20 | 99.33 | +3.95% | |
| 93.93 | 95.89 | 93.41 | 95.56 | +1.25% | |
| 92.75 | 94.39 | 90.96 | 94.38 | +1.28% | |
| 92.50 | 94.32 | 91.34 | 93.19 | -0.46% | |
| 92.66 | 93.85 | 92.60 | 93.62 | +1.57% | |
| 90.92 | 92.85 | 89.71 | 92.17 | +1.80% | |
| 91.23 | 91.23 | 89.65 | 90.54 | +0.10% | |
| 91.48 | 91.82 | 90.20 | 90.45 | -1.66% | |
| 92.99 | 94.00 | 91.79 | 91.98 | -1.54% | |
| 94.14 | 94.54 | 92.74 | 93.42 | +0.04% | |
| 91.17 | 93.47 | 90.93 | 93.38 | +1.35% | |
| 92.71 | 93.25 | 91.91 | 92.14 | +2.50% | |
| 91.38 | 91.47 | 89.54 | 89.89 | -1.61% | |
| 90.45 | 91.84 | 89.76 | 91.36 | -0.01% | |
| 91.31 | 92.37 | 91.09 | 91.37 | -0.61% | |
| 92.17 | 92.58 | 90.56 | 91.93 | +0.43% | |
| 91.94 | 92.30 | 91.07 | 91.54 | +0.69% | |
| 92.16 | 93.55 | 90.00 | 90.91 | -0.37% | |
| 92.51 | 92.51 | 90.83 | 91.25 | -2.53% | |
| 93.97 | 94.85 | 92.88 | 93.62 | -1.21% | |
| 94.41 | 96.07 | 94.35 | 94.77 | -0.55% | |
| 93.89 | 95.60 | 91.89 | 95.29 | -0.47% | |
| 96.04 | 98.10 | 94.86 | 95.74 | -2.52% | |
| 100.25 | 101.04 | 97.27 | 98.22 | -3.21% | |
| 100.42 | 101.84 | 99.14 | 101.48 | +1.36% | |
| 97.37 | 100.70 | 97.20 | 100.12 | +0.63% | |
| 98.30 | 99.90 | 97.21 | 99.49 | -0.13% | |
| 99.39 | 100.06 | 96.62 | 99.62 | +0.29% | |
| 98.70 | 99.82 | 96.21 | 99.33 | +0.73% | |
| 98.94 | 100.20 | 97.92 | 98.61 | -0.31% | |
| 96.43 | 98.93 | 96.42 | 98.92 | +3.78% | |
| 95.11 | 95.73 | 94.68 | 95.32 | -0.54% | |
| 94.80 | 95.92 | 94.17 | 95.84 | +1.19% | |
| 91.16 | 95.11 | 90.70 | 94.71 | +4.21% | |
| 93.27 | 93.75 | 90.18 | 90.88 | -2.26% | |
| 98.32 | 99.24 | 91.71 | 92.98 | -14.65% | |
| 109.86 | 110.40 | 108.81 | 108.94 | -0.84% | |
| 110.36 | 111.53 | 109.41 | 109.86 | +0.23% | |
| 109.00 | 109.76 | 108.37 | 109.61 | +1.13% | |
| 107.43 | 109.11 | 107.31 | 108.39 | +0.42% | |
| 107.70 | 108.72 | 106.97 | 107.94 | +0.36% | |
| 105.34 | 108.03 | 105.34 | 107.55 | +2.51% | |
| 104.03 | 105.54 | 103.30 | 104.92 | +0.54% | |
| 103.41 | 105.10 | 102.91 | 104.36 | +1.63% | |
| 101.77 | 103.76 | 100.68 | 102.69 | +0.61% | |
| 99.74 | 102.40 | 98.92 | 102.07 | +2.46% | |
| 97.98 | 100.05 | 97.47 | 99.62 | +1.00% | |
| 98.58 | 99.20 | 97.87 | 98.63 | +0.48% | |
| 99.77 | 99.77 | 97.77 | 98.16 | -1.73% | |
| 100.20 | 100.79 | 98.80 | 99.89 | -0.52% | |
| 101.10 | 101.32 | 100.06 | 100.41 | +0.21% | |
| 101.84 | 101.84 | 99.64 | 100.20 | -1.88% | |
| 101.02 | 102.27 | 100.49 | 102.12 | +1.59% | |
| 98.66 | 101.14 | 98.45 | 100.52 | +2.87% | |
| 99.25 | 99.44 | 94.88 | 97.72 | -2.78% | |
| 100.32 | 100.52 | 99.80 | 100.51 | +0.06% | |
| 99.49 | 100.64 | 98.00 | 100.45 | +1.28% | |
| 99.81 | 100.01 | 98.50 | 99.18 | -0.42% | |
| 100.19 | 100.94 | 97.88 | 99.60 | -0.29% | |
| 99.88 | 100.34 | 99.53 | 99.89 | -0.04% | |
| 100.90 | 102.00 | 99.10 | 99.93 | -0.56% | |
| 97.78 | 100.73 | 97.55 | 100.49 | +2.56% | |
| 100.19 | 100.19 | 97.23 | 97.98 | -1.83% | |
| 97.68 | 100.28 | 97.24 | 99.81 | +2.02% | |
| 96.63 | 99.10 | 96.63 | 97.83 | +0.86% | |
| 95.53 | 97.02 | 94.83 | 97.00 | +1.54% | |
| 96.98 | 97.04 | 95.49 | 95.53 | -1.71% | |
| 97.74 | 97.92 | 97.01 | 97.19 | -0.63% | |
| 99.38 | 99.38 | 97.55 | 97.81 | -1.41% | |
| 99.21 | 99.57 | 98.36 | 99.21 | -0.19% | |
| 99.32 | 100.22 | 99.23 | 99.40 | -0.18% | |
| 97.96 | 99.91 | 97.96 | 99.58 | +1.53% | |
| 97.32 | 98.78 | 97.32 | 98.08 | +0.78% | |
| 97.95 | 97.95 | 96.72 | 97.32 | -0.41% | |
| 97.50 | 98.11 | 96.98 | 97.72 | +0.43% | |
| 97.26 | 98.77 | 96.92 | 97.30 | -0.21% | |
| 98.00 | 98.24 | 96.78 | 97.50 | -0.27% | |
| 96.12 | 97.83 | 95.99 | 97.76 | +1.78% | |
| 96.59 | 97.21 | 95.87 | 96.05 | -0.94% | |
| 95.98 | 97.44 | 95.94 | 96.96 | +1.53% | |
| 92.55 | 96.21 | 92.26 | 95.50 | +3.53% | |
| 93.49 | 94.05 | 92.20 | 92.24 | -1.36% | |
| 94.47 | 94.88 | 93.06 | 93.51 | -0.65% | |
| 94.44 | 95.00 | 93.94 | 94.12 | -0.41% | |
| 95.13 | 96.14 | 94.29 | 94.51 | -0.95% | |
| 95.66 | 98.18 | 95.24 | 95.42 | +0.15% | |
| 94.73 | 95.63 | 93.92 | 95.28 | +1.15% | |
| 94.43 | 95.15 | 93.29 | 94.20 | -1.00% | |
| 95.97 | 97.00 | 94.60 | 95.15 | -1.05% | |
| 94.91 | 96.77 | 94.76 | 96.16 | +1.00% | |
| 93.07 | 96.36 | 93.07 | 95.21 | +2.86% | |
| 92.69 | 93.74 | 91.06 | 92.56 | -0.53% | |
| 91.13 | 94.05 | 91.13 | 93.05 | +2.16% | |
| 91.60 | 92.41 | 90.54 | 91.08 | +0.69% | |
| 90.73 | 91.77 | 90.26 | 90.46 | -0.23% | |
| 92.00 | 92.08 | 89.56 | 90.67 | -1.54% | |
| 92.75 | 93.19 | 91.72 | 92.09 | -1.10% | |
| 93.38 | 95.70 | 91.80 | 93.11 | -0.60% | |
| 94.85 | 95.62 | 93.02 | 93.67 | -1.62% | |
| 94.90 | 96.59 | 94.54 | 95.21 | +0.27% | |
| 94.70 | 95.98 | 94.65 | 94.95 | +0.40% | |
| 95.40 | 95.76 | 94.31 | 94.57 | -0.32% | |
| 95.07 | 95.38 | 93.69 | 94.87 | -0.29% | |
| 95.24 | 96.08 | 94.60 | 95.15 | -0.59% | |
| 95.25 | 96.02 | 94.04 | 95.71 | +2.22% | |
| 92.58 | 93.91 | 92.58 | 93.63 | +0.52% | |
| 94.91 | 94.91 | 92.74 | 93.15 | -1.71% | |
| 95.30 | 95.70 | 94.23 | 94.77 | -0.87% | |
| 95.23 | 98.47 | 95.18 | 95.60 | +0.34% | |
| 95.15 | 97.69 | 93.82 | 95.28 | +0.02% | |
| 95.45 | 96.83 | 90.00 | 95.26 | -3.29% | |
| 98.74 | 99.60 | 98.10 | 98.50 | -0.26% | |
| 100.00 | 100.00 | 98.60 | 98.76 | -0.51% | |
| 102.76 | 102.76 | 98.03 | 99.27 | +1.03% | |
| 98.87 | 99.05 | 97.59 | 98.26 | -0.55% | |
| 97.83 | 99.46 | 94.75 | 98.80 | +0.67% | |
| 97.75 | 98.33 | 97.24 | 98.14 | +0.86% | |
| 96.05 | 97.51 | 96.05 | 97.30 | +1.04% | |
| 96.07 | 96.42 | 95.15 | 96.30 | +0.51% | |
| 94.40 | 96.16 | 94.12 | 95.81 | +2.02% | |
| 91.79 | 94.01 | 91.79 | 93.91 | +1.15% | |
| 92.63 | 93.50 | 92.49 | 92.84 | +1.18% | |
| 93.19 | 94.11 | 91.53 | 91.76 | -1.53% | |
| 94.52 | 94.64 | 92.88 | 93.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FELE chart for longer ranges.