Franklin Electronic Publishing (FEP)

21.11 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Franklin Electronic Publishing Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 21.11 21.11 21.11 21.11 0.00
May 24, 2012 21.22 21.22 21.11 21.11 6000
May 23, 2012 21.47 21.47 21.47 21.47 0.00
May 22, 2012 21.47 21.47 21.47 21.47 0.00
May 21, 2012 21.30 21.47 21.30 21.47 226.00
May 18, 2012 21.12 21.12 21.06 21.12 480.00
May 17, 2012 21.55 21.55 21.26 21.27 1600
May 16, 2012 22.18 22.18 22.18 22.18 0.00
May 15, 2012 22.18 22.18 22.18 22.18 0.00
May 14, 2012 22.42 22.42 22.18 22.18 300.00
May 11, 2012 23.00 23.00 22.73 22.85 500.00
May 10, 2012 23.17 23.18 23.17 23.18 252.00
May 9, 2012 22.94 22.94 22.94 22.94 0.00
May 8, 2012 22.93 22.94 22.90 22.94 500.00
May 7, 2012 23.20 23.20 23.20 23.20 0.00
May 4, 2012 23.20 23.20 23.20 23.20 240.00
May 3, 2012 24.04 24.04 24.04 24.04 100.00
May 2, 2012 24.57 24.57 24.57 24.57 0.00
May 1, 2012 24.25 24.57 24.20 24.57 3900
April 30, 2012 24.09 24.19 24.09 24.19 4600
April 27, 2012 24.51 24.51 24.30 24.32 3706
April 26, 2012 23.85 23.85 23.85 23.85 100.00
April 25, 2012 24.18 24.18 24.18 24.18 251.00
April 24, 2012 23.20 23.20 23.20 23.20 0.00
April 23, 2012 23.18 23.20 23.16 23.20 2826
April 20, 2012 23.69 23.69 23.69 23.69 0.00
April 19, 2012 23.69 23.69 23.69 23.69 791.00
April 18, 2012 24.09 24.09 24.09 24.09 0.00
April 17, 2012 24.11 24.11 24.09 24.09 698.00
April 16, 2012 23.39 23.39 23.39 23.39 103.00
April 13, 2012 23.59 23.59 23.59 23.59 256.00
April 12, 2012 23.00 23.00 23.00 23.00 0.00
April 11, 2012 23.00 23.00 23.00 23.00 0.00
April 10, 2012 22.96 23.00 22.96 23.00 251.00
April 9, 2012 23.95 23.95 23.95 23.95 747.00
April 5, 2012 23.83 23.83 23.83 23.83 0.00
April 4, 2012 23.80 23.98 23.80 23.83 700.00
April 3, 2012 24.85 24.85 24.85 24.85 0.00
April 2, 2012 24.85 24.85 24.85 24.85 0.00
March 30, 2012 24.65 24.85 24.65 24.85 400.00
March 29, 2012 24.72 24.72 24.72 24.72 0.00
March 28, 2012 24.77 24.77 24.54 24.72 1860
March 27, 2012 25.21 25.21 24.87 24.87 5698
March 26, 2012 25.14 25.25 24.99 25.08 4000
March 23, 2012 24.75 24.75 24.72 24.72 1067
March 22, 2012 24.30 24.39 24.23 24.23 4415
March 21, 2012 24.57 24.75 24.57 24.63 3710
March 19, 2012 24.86 25.18 24.86 25.15 6343
March 16, 2012 24.98 25.00 24.85 24.86 4945
March 15, 2012 24.53 24.75 24.47 24.64 5700
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  9. Last
Get Historical Data

Recent Quotes

Symbol Price Chg Chg % Market Cap
FEP 21.11 +0.00 +0.00%
FEO 19.18 +0.22 +1.16%
FENG 5.06 +0.15 +3.05% 177.45M
FEM 22.45 +0.59 +2.70%
FELE 50.87 +0.56 +1.11% 1.175B
FEIM 7.78 +0.00 +0.00% 64.89M
FEIC 46.13 +0.47 +1.03% 1.730B
FE 46.76 -0.09 -0.19% 19.59B
FDX 90.75 +1.47 +1.65% 28.08B
FDS 107.57 -0.44 -0.41% 4.872B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close