FELE Franklin Electric Co., Inc.
Stock · NasdaqGS · United States · Industrials · US3535141028
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Franklin Electric Co., Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 06:24. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 03 Jan 2023 – 06 Jan 2023 | 80.00 | 81.84 | 78.38 | 81.79 | +2.56% | 474,100 | |
| 27 Dec 2022 – 30 Dec 2022 | 80.00 | 81.39 | 78.80 | 79.75 | -0.30% | 393,500 | |
| 19 Dec 2022 – 23 Dec 2022 | 79.62 | 80.92 | 77.69 | 79.99 | +0.71% | 546,800 | |
| 12 Dec 2022 – 16 Dec 2022 | 80.43 | 84.06 | 77.97 | 79.43 | -1.14% | 1,461,200 | |
| 05 Dec 2022 – 09 Dec 2022 | 82.80 | 82.80 | 79.05 | 80.35 | -3.82% | 645,100 | |
| 28 Nov 2022 – 02 Dec 2022 | 83.96 | 85.71 | 80.34 | 83.54 | -0.85% | 622,700 | |
| 21 Nov 2022 – 25 Nov 2022 | 84.17 | 85.51 | 83.68 | 84.26 | -0.43% | 328,600 | |
| 14 Nov 2022 – 18 Nov 2022 | 83.09 | 84.89 | 81.68 | 84.62 | +1.44% | 664,900 | |
| 07 Nov 2022 – 11 Nov 2022 | 81.28 | 86.00 | 80.72 | 83.42 | +2.77% | 765,400 | |
| 31 Oct 2022 – 04 Nov 2022 | 81.35 | 83.26 | 77.58 | 81.17 | +0.02% | 1,397,200 | 0.1950 |
| 24 Oct 2022 – 28 Oct 2022 | 86.08 | 87.73 | 79.72 | 81.15 | -4.84% | 1,604,500 | |
| 17 Oct 2022 – 21 Oct 2022 | 84.40 | 89.58 | 82.27 | 85.28 | +2.10% | 966,800 | |
| 10 Oct 2022 – 14 Oct 2022 | 84.40 | 86.55 | 81.57 | 83.53 | -0.36% | 628,700 | |
| 03 Oct 2022 – 07 Oct 2022 | 82.22 | 86.61 | 82.18 | 83.83 | +2.59% | 848,200 | |
| 26 Sep 2022 – 30 Sep 2022 | 81.67 | 84.03 | 80.17 | 81.71 | -0.09% | 901,900 | |
| 19 Sep 2022 – 23 Sep 2022 | 83.25 | 86.75 | 80.82 | 81.78 | -2.11% | 655,400 | |
| 12 Sep 2022 – 16 Sep 2022 | 89.32 | 89.48 | 82.05 | 83.54 | -5.74% | 1,031,500 | |
| 06 Sep 2022 – 09 Sep 2022 | 85.77 | 88.76 | 84.93 | 88.63 | +3.31% | 535,500 | |
| 29 Aug 2022 – 02 Sep 2022 | 89.39 | 89.98 | 85.32 | 85.79 | -4.44% | 659,500 | |
| 22 Aug 2022 – 26 Aug 2022 | 92.79 | 93.82 | 89.34 | 89.78 | -4.34% | 560,500 | |
| 15 Aug 2022 – 19 Aug 2022 | 94.67 | 96.19 | 92.24 | 93.85 | -2.36% | 812,500 | |
| 08 Aug 2022 – 12 Aug 2022 | 91.88 | 96.13 | 90.66 | 96.12 | +4.88% | 763,000 | |
| 01 Aug 2022 – 05 Aug 2022 | 90.47 | 92.26 | 88.91 | 91.65 | +0.91% | 706,100 | 0.1950 |
| 25 Jul 2022 – 29 Jul 2022 | 79.70 | 90.83 | 78.65 | 90.82 | +14.20% | 1,409,700 | |
| 18 Jul 2022 – 22 Jul 2022 | 73.88 | 80.09 | 72.26 | 79.53 | +7.90% | 852,500 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 100.04 USD
- Market cap
- 4.4B
- Dividend yield
- 1.12%
- 5-year average yield
- 0.97%
- Payout ratio
- 25%
- Last dividend
- 0.2800 USD · 05 Nov 2026
- Next ex-dividend date
- 05 Nov 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Industrials
- Industry
- Specialty Industrial Machinery
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 06 Aug 2026 | 0.2800 USD |
| 07 May 2026 | 0.2800 USD |
| 05 Feb 2026 | 0.2800 USD |
| 06 Nov 2025 | 0.2650 USD |
| 07 Aug 2025 | 0.2650 USD |
| 08 May 2025 | 0.2650 USD |
| 06 Feb 2025 | 0.2650 USD |
| 07 Nov 2024 | 0.2500 USD |
| 01 Aug 2024 | 0.2500 USD |
| 01 May 2024 | 0.2500 USD |
| 31 Jan 2024 | 0.2500 USD |
| 01 Nov 2023 | 0.2250 USD |
Why this score
- Yield 4.7 / 25
- Dividend safety 10.0 / 25
- Dividend growth 15.0 / 15
- Quality 10.6 / 15
- Valuation 6.7 / 10
- Analysts 5.0 / 5
- The dividend paid in the last 12 months is lower than in the 12 before
- Yield of 1.1% on today's price
- Dividend uses 20% of free cash flow (3-year average)
- Dividend up 13 years in a row, 10.6% a year
- ROE of 15%
- P/E 22.2 against 26.4 for its sector
- Analysts' target is +33% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow FELE and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.