Franklin Electric Co., Inc.
FELENASDAQIndustrials● Active
$100.13
+$1.57(+1.59%)
Market Cap$4.4B
P/E Ratio—
52W High$111.53
52W Low$84.31
Franklin Electric Co., Inc.（FELE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fele · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$111.94
Nov 25, 2024
-10.4% from here
5-Year Low5Y
$68.27
Apr 26, 2022
+46.8% from low
IPO Priceadj.
$1.47
Mar 17, 1980
+6.7K% since IPO
1 Year Ago
$86.83
Jun 9, 2025
+15.5% in 1Y
5 Years Ago
$83.20
Jun 8, 2021
+20.5% in 5Y
10 Years Ago
$34.51
Jun 8, 2016
+190.5% in 10Y
Historical Price Data · FELE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $98.91 | $100.80 | $98.38 | $100.38 | $100.38 | 65K | +1.49% |
| Jun 5, 2026 | $98.00 | $99.27 | $97.33 | $98.56 | $98.56 | 330K | +0.57% |
| Jun 4, 2026 | $99.60 | $99.87 | $97.95 | $98.08 | $98.08 | 211K | -1.53% |
| Jun 3, 2026 | $99.53 | $99.91 | $98.43 | $98.59 | $98.59 | 229K | -0.94% |
| Jun 2, 2026 | $97.44 | $100.22 | $97.27 | $99.97 | $99.97 | 290K | +2.60% |
| Jun 1, 2026 | $97.12 | $99.21 | $95.52 | $97.44 | $97.44 | 265K | +0.33% |
| May 29, 2026 | $98.82 | $99.56 | $98.10 | $98.38 | $98.38 | 271K | -0.45% |
| May 28, 2026 | $100.59 | $100.87 | $98.96 | $99.09 | $99.09 | 309K | -1.49% |
| May 27, 2026 | $100.79 | $102.00 | $100.55 | $101.16 | $101.16 | 366K | +0.37% |
| May 26, 2026 | $98.57 | $101.10 | $98.57 | $100.65 | $100.65 | 368K | +2.11% |
| May 22, 2026 | $96.82 | $98.50 | $96.38 | $98.28 | $98.28 | 202K | +1.51% |
| May 21, 2026 | $96.80 | $96.99 | $94.96 | $96.68 | $96.68 | 230K | -0.12% |
| May 20, 2026 | $95.63 | $97.28 | $94.96 | $97.10 | $97.10 | 291K | +1.54% |
| May 19, 2026 | $97.00 | $97.60 | $95.31 | $95.40 | $95.40 | 146K | -1.65% |
| May 18, 2026 | $96.49 | $97.61 | $95.99 | $97.40 | $97.40 | 205K | +0.94% |
| May 15, 2026 | $97.93 | $97.93 | $95.97 | $96.07 | $96.07 | 194K | -1.90% |
| May 14, 2026 | $97.99 | $98.83 | $97.70 | $98.30 | $98.30 | 185K | +0.32% |
| May 13, 2026 | $97.66 | $97.88 | $96.71 | $97.37 | $97.37 | 231K | -0.30% |
| May 12, 2026 | $99.49 | $99.49 | $97.31 | $97.83 | $97.83 | 174K | -1.67% |
| May 11, 2026 | $99.81 | $100.48 | $98.32 | $99.01 | $99.01 | 278K | -0.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FELE
Jan 1 → Dec 31 · 6 years2026+5.1%$95.53 → $100.38
+5.1%
2025-2.6%$98.12 → $95.53
-2.6%
2024+1.4%$96.07 → $97.45
+1.4%
2023+20.8%$80.00 → $96.65
+20.8%
2022-15.8%$94.67 → $79.75
-15.8%
2021+13.7%$83.18 → $94.56
+13.7%
Best Year2023 · +20.8%
Worst Year2022 · -15.8%
Positive Years4 / 6
Avg Annual Return+3.8%
6Y Total Return+20.7%
6Y CAGR~+3.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in FELE?
If you invested $1,000 in FELE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,905
Total Return+190.5%
CAGR~+11.3% / yr
Profit+$1,905
Based on Jun 8, 2016 · $34.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Franklin Electric Co., Inc.（FELE）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $100.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FELE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FELE 历史股价FMP 日线复权 OHLCV