Franklin Electric Co Stock Price History
| FELE Stock | USD 93.76 0.61 0.65% |
Below is the normalized historical share price chart for Franklin Electric Co extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Franklin Electric stands at 93.76, as last reported on the 5th of August, with the highest price reaching 93.79 and the lowest price hitting 93.00 during the day.
If you're considering investing in Franklin Stock, it is important to understand the factors that can impact its price. At this point, Franklin Electric is very steady. Franklin Electric secures Sharpe Ratio (or Efficiency) of 0.11, which denotes the company had a 0.11 % return per unit of standard deviation over the last 3 months. We have found twenty-eight technical indicators for Franklin Electric Co, which you can use to evaluate the volatility of the firm. Please confirm Franklin Electric's Downside Deviation of 1.12, semi deviation of 1.01, and Mean Deviation of 1.19 to check if the risk estimate we provide is consistent with the expected return of 0.16%. At present, Franklin Electric's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 382.2 M, whereas Common Stock Total Equity is forecasted to decline to about 3 M. . The current year's Price To Free Cash Flows Ratio is expected to grow to 22.34, whereas Price To Sales Ratio is forecasted to decline to 1.19. Franklin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 96.2677 | 50 Day MA 89.3666 | Beta 1.07 |
Sharpe Ratio = 0.1082
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | FELE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.43 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Franklin Electric is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Franklin Electric by adding it to a well-diversified portfolio.
Price Book 3.282 | Enterprise Value Ebitda 14.554 | Price Sales 2.0127 | Shares Float 38.3 M | Dividend Share 1.03 |
Franklin Electric Stock Price History Chart
There are several ways to analyze Franklin Stock price data. The simplest method is using a basic Franklin candlestick price chart, which shows Franklin Electric price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 29, 2025 | 95.96 |
| Lowest Price | June 13, 2025 | 84.61 |
Franklin Electric August 5, 2025 Stock Price Synopsis
Various analyses of Franklin Electric's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Franklin Stock. It can be used to describe the percentage change in the price of Franklin Electric from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Franklin Stock.| Franklin Electric Price Action Indicator | 0.67 | |
| Franklin Electric Accumulation Distribution | 1,752 | |
| Franklin Electric Price Daily Balance Of Power | 0.77 | |
| Franklin Electric Price Rate Of Daily Change | 1.01 |
Franklin Electric August 5, 2025 Stock Price Analysis
Franklin Stock Price History Data
The price series of Franklin Electric for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 11.44 with a coefficient of variation of 3.31. Under current investment horizon, the daily prices are spread out with arithmetic mean of 88.92. The median price for the last 90 days is 88.65. The company completed 2:1 stock split on 19th of March 2013. Franklin Electric completed dividends distribution on 2025-08-07.| Open | High | Low | Close | Volume | ||
08/04/2025 | 93.44 | 93.79 | 93.00 | 93.76 | 208,016 | |
| 08/01/2025 | 92.62 | 93.48 | 91.75 | 93.15 | 313,667 | |
| 07/31/2025 | 93.67 | 94.87 | 93.48 | 93.95 | 384,658 | |
| 07/30/2025 | 96.21 | 96.89 | 94.03 | 94.43 | 315,230 | |
| 07/29/2025 | 95.00 | 97.08 | 93.00 | 95.96 | 440,504 | |
| 07/28/2025 | 93.27 | 93.56 | 90.24 | 93.39 | 358,681 | |
07/25/2025 | 92.46 | 93.01 | 92.07 | 92.89 | 225,624 | |
| 07/24/2025 | 91.78 | 92.53 | 91.25 | 92.32 | 353,212 | |
07/23/2025 | 91.84 | 92.40 | 90.55 | 92.35 | 592,547 | |
07/22/2025 | 90.17 | 91.40 | 89.81 | 91.22 | 363,455 | |
07/21/2025 | 91.17 | 91.87 | 90.27 | 90.32 | 172,538 | |
07/18/2025 | 92.23 | 93.06 | 90.22 | 90.86 | 176,760 | |
07/17/2025 | 90.15 | 92.02 | 89.57 | 91.56 | 189,878 | |
07/16/2025 | 89.55 | 91.35 | 88.63 | 90.01 | 224,075 | |
| 07/15/2025 | 91.36 | 91.64 | 89.49 | 89.51 | 178,618 | |
07/14/2025 | 91.25 | 91.76 | 90.51 | 90.89 | 138,547 | |
07/11/2025 | 92.30 | 92.96 | 91.10 | 91.60 | 139,704 | |
07/10/2025 | 92.72 | 94.18 | 92.37 | 93.08 | 211,628 | |
| 07/09/2025 | 92.27 | 92.89 | 91.01 | 92.60 | 150,765 | |
07/08/2025 | 91.03 | 92.81 | 91.01 | 91.98 | 171,103 | |
07/07/2025 | 92.53 | 93.46 | 91.01 | 91.33 | 162,330 | |
07/03/2025 | 93.41 | 93.41 | 92.50 | 92.99 | 104,855 | |
07/02/2025 | 91.99 | 93.00 | 91.11 | 92.95 | 188,740 | |
| 07/01/2025 | 89.20 | 92.96 | 88.84 | 91.78 | 196,191 | |
06/30/2025 | 90.92 | 90.92 | 89.40 | 89.74 | 223,875 | |
06/27/2025 | 92.14 | 92.65 | 90.08 | 90.31 | 1,367,215 | |
06/26/2025 | 89.22 | 91.86 | 89.02 | 91.77 | 374,290 | |
06/25/2025 | 89.37 | 89.58 | 88.25 | 88.65 | 889,662 | |
06/24/2025 | 87.94 | 89.77 | 87.58 | 89.45 | 430,710 | |
06/23/2025 | 84.93 | 87.22 | 84.93 | 87.22 | 215,303 | |
06/20/2025 | 86.35 | 86.35 | 84.82 | 84.95 | 516,705 | |
06/18/2025 | 85.50 | 86.56 | 85.50 | 85.73 | 221,344 | |
06/17/2025 | 85.77 | 86.72 | 85.73 | 85.85 | 197,198 | |
06/16/2025 | 85.88 | 87.09 | 85.50 | 86.57 | 232,168 | |
06/13/2025 | 85.24 | 85.92 | 84.31 | 84.61 | 275,029 | |
06/12/2025 | 86.29 | 86.70 | 85.78 | 86.32 | 172,182 | |
06/11/2025 | 87.89 | 88.38 | 86.44 | 86.90 | 268,418 | |
06/10/2025 | 87.17 | 87.76 | 86.28 | 87.25 | 229,106 | |
06/09/2025 | 87.29 | 87.57 | 86.33 | 86.83 | 237,084 | |
06/06/2025 | 86.79 | 87.07 | 85.87 | 86.54 | 220,602 | |
06/05/2025 | 86.28 | 86.33 | 85.54 | 85.69 | 259,485 | |
| 06/04/2025 | 86.56 | 86.83 | 85.97 | 86.15 | 218,175 | |
| 06/03/2025 | 85.64 | 86.76 | 85.14 | 86.71 | 172,561 | |
| 06/02/2025 | 86.14 | 86.46 | 84.82 | 85.64 | 324,011 | |
| 05/30/2025 | 86.28 | 86.99 | 85.89 | 86.39 | 267,034 | |
05/29/2025 | 86.49 | 87.03 | 85.67 | 86.60 | 170,267 | |
05/28/2025 | 87.06 | 87.13 | 85.56 | 85.81 | 259,745 | |
05/27/2025 | 85.67 | 87.44 | 85.28 | 87.29 | 235,726 | |
05/23/2025 | 84.82 | 85.64 | 83.42 | 84.72 | 181,834 | |
05/22/2025 | 86.60 | 87.32 | 86.22 | 86.35 | 202,526 | |
05/21/2025 | 87.84 | 88.28 | 87.03 | 87.17 | 221,233 | |
05/20/2025 | 89.30 | 89.33 | 88.51 | 88.74 | 145,662 | |
05/19/2025 | 88.74 | 89.50 | 88.01 | 89.35 | 194,471 | |
05/16/2025 | 88.58 | 90.20 | 87.41 | 89.96 | 320,731 | |
05/15/2025 | 88.02 | 89.82 | 87.32 | 88.52 | 318,487 | |
05/14/2025 | 89.14 | 89.21 | 87.91 | 87.95 | 265,592 | |
| 05/13/2025 | 90.39 | 90.39 | 89.53 | 89.68 | 301,633 | |
05/12/2025 | 91.07 | 91.07 | 89.01 | 89.69 | 354,915 | |
05/09/2025 | 87.66 | 88.38 | 86.45 | 86.92 | 163,456 | |
05/08/2025 | 86.36 | 88.67 | 86.36 | 87.67 | 169,785 | |
| 05/07/2025 | 87.46 | 87.61 | 85.26 | 85.82 | 254,560 |
About Franklin Electric Stock history
Franklin Electric investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Franklin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Franklin Electric will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Franklin Electric stock prices may prove useful in developing a viable investing in Franklin Electric
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 46.5 M | 38.4 M | |
| Net Income Applicable To Common Shares | 215.4 M | 226.2 M |
Franklin Electric Quarterly Net Working Capital |
|
Franklin Electric Stock Technical Analysis
Franklin Electric technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
Franklin Electric Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Franklin Electric's price direction in advance. Along with the technical and fundamental analysis of Franklin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Franklin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0899 | |||
| Jensen Alpha | 0.0095 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | 0.0396 | |||
| Treynor Ratio | 0.1105 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Franklin Stock analysis
When running Franklin Electric's price analysis, check to measure Franklin Electric's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Franklin Electric is operating at the current time. Most of Franklin Electric's value examination focuses on studying past and present price action to predict the probability of Franklin Electric's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Franklin Electric's price. Additionally, you may evaluate how the addition of Franklin Electric to your portfolios can decrease your overall portfolio volatility.
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios |