Franklin Electric Co., Inc. (FELE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FELE Historical Performance
Short-Term Returns
FELE Stock Price Trajectory (2011–2026)
As of May 7, 2026, Franklin Electric Co., Inc. (FELE) trades at $100.98, representing a +16.6% return over the past year. The stock has delivered a +21.2% total return over five years (+3.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $111.94 on November 25, 2024. From this peak, FELE has corrected -9.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+12.3% 1Y), GTLS (+37.4% 1Y), and LIQT (+56.5% 1Y), FELE has underperformed the peer group average. Compare FELE vs GWW →
FELE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 101.62 | 101.62 | 100.09 | 100.98 | 116K | +0.97% |
| 2026-05-05 | 99.61 | 100.89 | 99.06 | 100.01 | 134K | +1.13% |
| 2026-05-04 | 98.83 | 100.42 | 98.28 | 98.89 | 326K | -0.55% |
| 2026-05-01 | 100.79 | 100.82 | 98.52 | 99.44 | 200K | -0.75% |
| 2026-04-30 | 101.51 | 101.73 | 98.61 | 100.19 | 340K | -1.65% |
| 2026-04-29 | 102.30 | 105.28 | 101.39 | 101.87 | 233K | -1.15% |
| 2026-04-28 | 103.89 | 104.99 | 98.17 | 103.05 | 446K | -0.43% |
| 2026-04-27 | 102.45 | 103.81 | 101.97 | 103.50 | 216K | +1.53% |
| 2026-04-24 | 100.88 | 102.26 | 100.88 | 101.94 | 943K | +0.32% |
| 2026-04-23 | 99.91 | 101.76 | 99.44 | 101.61 | 182K | +2.73% |
| 2026-04-22 | 101.34 | 101.69 | 98.16 | 98.91 | 356K | -2.11% |
| 2026-04-21 | 100.33 | 101.52 | 100.33 | 101.04 | 263K | +0.32% |
| 2026-04-20 | 101.38 | 101.39 | 99.60 | 100.72 | 293K | -0.94% |
| 2026-04-17 | 100.73 | 103.61 | 100.58 | 101.68 | 689K | +2.58% |
| 2026-04-16 | 99.63 | 100.97 | 98.73 | 99.12 | 240K | -1.04% |
| 2026-04-15 | 102.45 | 102.51 | 99.68 | 100.16 | 212K | -2.85% |
| 2026-04-14 | 103.10 | 103.76 | 102.68 | 103.10 | 164K | -0.15% |
| 2026-04-13 | 100.81 | 103.87 | 100.81 | 103.25 | 283K | +2.52% |
| 2026-04-10 | 100.54 | 100.88 | 99.75 | 100.71 | 132K | +0.17% |
| 2026-04-09 | 98.63 | 100.88 | 98.63 | 100.54 | 150K | +1.22% |
| 2026-04-08 | 98.69 | 99.72 | 98.20 | 99.33 | 217K | +3.95% |
| 2026-04-07 | 93.93 | 95.89 | 93.41 | 95.56 | 299K | +1.25% |
| 2026-04-06 | 92.75 | 94.39 | 90.96 | 94.38 | 183K | +1.28% |
| 2026-04-02 | 92.87 | 94.31 | 91.34 | 93.19 | 221K | -0.46% |
| 2026-04-01 | 92.66 | 93.85 | 92.60 | 93.62 | 237K | +1.57% |
| 2026-03-31 | 90.92 | 92.68 | 89.71 | 92.17 | 303K | +1.80% |
| 2026-03-30 | 91.23 | 91.23 | 89.65 | 90.54 | 179K | +0.10% |
| 2026-03-27 | 91.63 | 91.82 | 90.17 | 90.45 | 148K | -1.66% |
| 2026-03-26 | 92.99 | 94.00 | 91.79 | 91.98 | 147K | -1.54% |
| 2026-03-25 | 94.14 | 94.54 | 92.74 | 93.42 | 181K | +0.04% |
See FELE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FELE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FELE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonFELE — Frequently Asked Questions
Quick answers to the most common questions about buying FELE stock.
How has FELE stock performed recently?
FELE returned +16.6% over the past year, beating its 5-year annualized CAGR of +3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FELE's all-time high price?
Franklin Electric Co., Inc. reached $111.94 on 2024-11-25. The 52-week high is $111.53. Current 1-year return of +16.6% places the stock closer to 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 2011-2026, downloadable in CSV format.