Franklin Electric Co., Inc. (FELE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.1%
- 3M
- -13.9%
- YTD
- -2.9%
- 1Y
- -1.0%
- 3Y
- +2.5%
- 5Y
- +0.2%
Loading 10-year price history...
FELE Historical Performance
FELE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.3%
- 2003 annual price return
- +23.9%
- 2004 annual price return
- +40.3%
- 2005 annual price return
- -7.4%
- 2006 annual price return
- +25.0%
- 2007 annual price return
- -24.1%
- 2008 annual price return
- -24.1%
- 2009 annual price return
- +0.8%
- 2010 annual price return
- +31.6%
- 2011 annual price return
- +10.7%
- 2012 annual price return
- +36.2%
- 2013 annual price return
- +39.5%
- 2014 annual price return
- -14.8%
- 2015 annual price return
- -27.6%
- 2016 annual price return
- +46.7%
- 2017 annual price return
- +15.8%
- 2018 annual price return
- -4.8%
- 2019 annual price return
- +32.7%
- 2020 annual price return
- +18.5%
- 2021 annual price return
- +38.5%
- 2022 annual price return
- -14.5%
- 2023 annual price return
- +21.1%
- 2024 annual price return
- +2.6%
- 2025 annual price return
- -0.4%
- 2026 annual price return
- +0.7%
FELE Stock Price Trajectory (1980–2026)
As of November 7, 2026, Franklin Electric Co., Inc. (FELE) trades at $94.17, representing a -1.0% return over the past year. The stock has delivered a +6.0% total return over five years (+0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $115.82 on July 28, 2026. From this peak, FELE has corrected -18.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GWW (+51.2% 1Y), LIQT (-85.7% 1Y), and NDSN (+34.4% 1Y), FELE has underperformed the peer group average. Compare FELE vs GWW →
FELE Historical Price Data · from 1980
Rows 1–50 of 11,807| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 95.61 | 96.42 | 93.91 | 94.17 | 269K | -1.81% |
| 2026-11-05 | 100.47 | 102.26 | 95.50 | 95.91 | 452K | -4.13% |
| 2026-11-04 | 102.36 | 103.56 | 99.86 | 100.04 | 339K | -0.91% |
| 2026-11-03 | 100.80 | 102.13 | 100.00 | 100.96 | 457K | +0.66% |
| 2026-11-02 | 98.79 | 101.94 | 98.79 | 100.30 | 333K | +5.16% |
| 2026-10-30 | 96.23 | 98.51 | 95.25 | 95.38 | 347K | -1.41% |
| 2026-10-29 | 97.46 | 99.37 | 96.32 | 96.74 | 549K | +0.09% |
| 2026-10-28 | 99.18 | 103.06 | 93.50 | 96.65 | 659K | -1.45% |
| 2026-10-27 | 98.92 | 99.35 | 97.66 | 98.07 | 311K | -0.55% |
| 2026-10-26 | 99.17 | 100.07 | 98.52 | 98.61 | 287K | +0.25% |
| 2026-10-23 | 98.27 | 99.05 | 98.08 | 98.36 | 157K | -0.86% |
| 2026-10-22 | 100.48 | 100.95 | 97.62 | 99.21 | 234K | -2.01% |
| 2026-10-21 | 100.99 | 101.49 | 100.49 | 101.24 | 182K | +1.05% |
| 2026-10-20 | 99.33 | 100.80 | 98.98 | 100.19 | 143K | +0.76% |
| 2026-10-19 | 100.36 | 102.36 | 99.07 | 99.43 | 260K | -0.73% |
| 2026-10-16 | 100.70 | 101.79 | 99.59 | 100.16 | 217K | -0.53% |
| 2026-10-15 | 100.44 | 102.37 | 99.99 | 100.69 | 298K | +0.83% |
| 2026-10-14 | 97.98 | 99.99 | 97.78 | 99.86 | 261K | +0.84% |
| 2026-10-13 | 98.55 | 99.24 | 97.59 | 99.03 | 188K | +0.65% |
| 2026-10-12 | 97.88 | 98.98 | 97.37 | 98.39 | 178K | +0.69% |
| 2026-10-09 | 97.02 | 98.88 | 96.57 | 97.72 | 309K | +0.88% |
| 2026-10-08 | 97.17 | 97.54 | 96.16 | 96.87 | 470K | -0.74% |
| 2026-10-07 | 98.00 | 98.20 | 96.54 | 97.59 | 407K | -1.67% |
| 2026-10-06 | 99.53 | 99.99 | 98.31 | 99.25 | 187K | +0.21% |
| 2026-10-05 | 98.19 | 100.06 | 97.29 | 99.04 | 465K | +0.40% |
| 2026-10-02 | 97.98 | 99.23 | 97.37 | 98.65 | 295K | +2.26% |
| 2026-10-01 | 95.65 | 97.22 | 94.76 | 96.47 | 221K | +0.60% |
| 2026-09-30 | 97.33 | 97.33 | 95.84 | 95.89 | 219K | -0.76% |
| 2026-09-29 | 97.65 | 98.13 | 96.26 | 96.62 | 298K | -0.98% |
| 2026-09-28 | 96.79 | 98.40 | 96.22 | 97.58 | 293K | +0.53% |
| 2026-09-25 | 97.20 | 98.16 | 96.78 | 97.07 | 394K | +0.24% |
| 2026-09-24 | 95.96 | 97.10 | 95.07 | 96.84 | 332K | +0.56% |
| 2026-09-23 | 95.45 | 96.92 | 95.10 | 96.30 | 241K | +0.32% |
| 2026-09-22 | 96.39 | 96.51 | 95.32 | 95.99 | 292K | +0.82% |
| 2026-09-21 | 96.45 | 96.45 | 95.09 | 95.21 | 220K | -0.31% |
| 2026-09-18 | 96.20 | 96.88 | 95.41 | 95.51 | 1.16M | -0.72% |
| 2026-09-17 | 97.61 | 97.61 | 95.57 | 96.20 | 252K | +0.10% |
| 2026-09-16 | 96.40 | 97.68 | 95.59 | 96.10 | 457K | +0.16% |
| 2026-09-15 | 96.78 | 96.78 | 95.43 | 95.95 | 277K | -0.15% |
| 2026-09-14 | 96.55 | 97.17 | 95.81 | 96.09 | 292K | -1.78% |
| 2026-09-11 | 98.40 | 99.24 | 97.45 | 97.83 | 279K | +0.71% |
| 2026-09-10 | 97.40 | 97.40 | 95.77 | 97.14 | 260K | -1.14% |
| 2026-09-09 | 98.43 | 99.85 | 98.10 | 98.26 | 284K | -0.88% |
| 2026-09-08 | 99.87 | 100.15 | 99.01 | 99.13 | 222K | -0.63% |
| 2026-09-04 | 98.69 | 100.14 | 98.69 | 99.76 | 158K | +0.49% |
| 2026-09-03 | 98.50 | 99.59 | 97.58 | 99.27 | 245K | +1.72% |
| 2026-09-02 | 98.58 | 99.13 | 97.28 | 97.59 | 435K | -0.85% |
| 2026-09-01 | 98.94 | 99.07 | 97.20 | 98.43 | 153K | -1.66% |
| 2026-08-31 | 100.34 | 100.34 | 99.50 | 100.09 | 126K | -0.47% |
| 2026-08-28 | 102.14 | 102.99 | 100.01 | 100.56 | 124K | -1.55% |
FELE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FELE — Frequently Asked Questions
Quick answers to the most common questions about buying FELE stock.
How has FELE stock performed recently?
FELE declined -1.0% over the past year, below its 5-year annualized CAGR of +0.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FELE's all-time high price?
Franklin Electric Co., Inc. reached $115.82 on 2026-07-28. The 52-week high is $115.82. Current 1-year return of -1.0% places the stock further from historical peaks.
Where can I download FELE historical price data?
This page provides FELE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.