Franklin Electric Co., Inc. (FELE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.3%
- 3M
- +11.7%
- YTD
- +8.6%
- 1Y
- +15.4%
- 3Y
- +1.5%
- 5Y
- +5.8%
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
- +2.7%
FELE Stock Price Trajectory (1980–2026)
As of July 7, 2026, Franklin Electric Co., Inc. (FELE) trades at $105.38, representing a +15.4% return over the past year. The stock has delivered a +38.4% total return over five years (+5.8% 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 -5.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+32.5% 1Y), GTLS (+27.6% 1Y), and LIQT (-50.0% 1Y), FELE has underperformed the peer group average. Compare FELE vs GWW →
FELE Historical Price Data · from 1980
Rows 1–50 of 11,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 105.00 | 105.69 | 104.06 | 105.38 | 260K | +0.23% |
| 2026-07-02 | 105.79 | 105.86 | 103.86 | 105.14 | 294K | -0.13% |
| 2026-07-01 | 106.67 | 107.25 | 105.11 | 105.28 | 204K | -1.78% |
| 2026-06-30 | 106.16 | 107.92 | 105.48 | 107.19 | 189K | +1.61% |
| 2026-06-29 | 107.01 | 107.01 | 105.37 | 105.49 | 343K | -2.22% |
| 2026-06-26 | 108.88 | 108.88 | 107.45 | 107.89 | 0 | -0.91% |
| 2026-06-25 | 105.54 | 109.32 | 105.52 | 108.88 | 254K | +3.81% |
| 2026-06-24 | 104.19 | 106.27 | 103.78 | 104.88 | 281K | +1.21% |
| 2026-06-23 | 103.72 | 104.91 | 102.42 | 103.63 | 227K | -0.79% |
| 2026-06-22 | 104.59 | 105.32 | 103.49 | 104.46 | 240K | +0.25% |
| 2026-06-18 | 104.82 | 105.92 | 103.33 | 104.20 | 949K | +0.92% |
| 2026-06-17 | 102.58 | 103.80 | 100.39 | 103.25 | 370K | -0.27% |
| 2026-06-16 | 104.19 | 105.50 | 103.06 | 103.53 | 217K | +0.03% |
| 2026-06-15 | 104.19 | 105.04 | 103.30 | 103.50 | 105K | -0.06% |
| 2026-06-12 | 104.17 | 104.17 | 102.04 | 103.56 | 181K | +1.37% |
| 2026-06-11 | 100.80 | 102.46 | 99.67 | 102.17 | 156K | +2.55% |
| 2026-06-10 | 102.81 | 103.08 | 99.59 | 99.63 | 267K | -2.92% |
| 2026-06-09 | 100.80 | 103.90 | 100.80 | 102.63 | 309K | +2.54% |
| 2026-06-08 | 98.91 | 100.80 | 98.38 | 100.09 | 198K | +1.55% |
| 2026-06-05 | 97.86 | 99.28 | 97.33 | 98.56 | 294K | +0.49% |
| 2026-06-04 | 99.60 | 99.87 | 97.95 | 98.08 | 196K | -0.52% |
| 2026-06-03 | 99.53 | 99.91 | 98.44 | 98.59 | 225K | -1.38% |
| 2026-06-02 | 97.60 | 100.22 | 97.27 | 99.97 | 268K | +2.60% |
| 2026-06-01 | 97.12 | 99.20 | 95.52 | 97.44 | 256K | -0.96% |
| 2026-05-29 | 98.82 | 99.27 | 98.10 | 98.38 | 159K | -0.72% |
| 2026-05-28 | 100.59 | 100.87 | 98.96 | 99.09 | 279K | -2.05% |
| 2026-05-27 | 100.84 | 102.00 | 100.55 | 101.16 | 349K | +0.51% |
| 2026-05-26 | 98.57 | 101.10 | 98.57 | 100.65 | 354K | +2.41% |
| 2026-05-22 | 96.82 | 98.49 | 96.38 | 98.28 | 168K | +1.65% |
| 2026-05-21 | 96.80 | 96.95 | 94.96 | 96.68 | 218K | -0.43% |
| 2026-05-20 | 95.63 | 97.28 | 94.96 | 97.10 | 267K | +1.78% |
| 2026-05-19 | 96.82 | 97.00 | 95.31 | 95.40 | 136K | -2.05% |
| 2026-05-18 | 96.70 | 97.61 | 96.08 | 97.39 | 195K | +1.38% |
| 2026-05-15 | 97.84 | 97.93 | 95.97 | 96.07 | 185K | -2.27% |
| 2026-05-14 | 97.99 | 98.83 | 97.70 | 98.30 | 175K | +0.96% |
| 2026-05-13 | 97.66 | 97.88 | 96.71 | 97.37 | 222K | -0.47% |
| 2026-05-12 | 98.46 | 98.54 | 97.31 | 97.83 | 162K | -1.19% |
| 2026-05-11 | 99.85 | 100.48 | 98.32 | 99.01 | 169K | -0.33% |
| 2026-05-08 | 99.48 | 100.74 | 98.16 | 99.34 | 209K | -0.60% |
| 2026-05-07 | 100.79 | 102.34 | 99.88 | 99.94 | 238K | -1.03% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +15.4% over the past year, beating its 5-year annualized CAGR of +5.8%. 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 +15.4% 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 1980-2026, downloadable in CSV format.