U.S. markets close in 4 hours 12 minutes

Franklin Wireless Corp. (FKWL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.99+0.06 (+0.75%)
As of 11:13AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20217.998.007.957.997.995,733
Sep 23, 20217.878.077.757.927.9221,100
Sep 22, 20218.008.137.707.707.7021,200
Sep 21, 20218.048.307.977.977.978,900
Sep 20, 20218.008.387.808.008.0048,900
Sep 17, 20218.288.327.978.328.3238,700
Sep 16, 20218.008.257.908.238.2323,200
Sep 15, 20218.058.148.008.068.0614,500
Sep 14, 20218.408.407.998.118.1117,700
Sep 13, 20218.848.848.278.328.3247,500
Sep 10, 20218.719.008.588.848.8439,400
Sep 09, 20218.828.988.598.678.6729,400
Sep 08, 20219.009.008.768.898.8932,400
Sep 07, 20218.519.198.489.039.0361,700
Sep 03, 20217.908.507.908.508.5061,400
Sep 02, 20217.968.127.717.837.8336,200
Sep 01, 20218.208.227.917.917.9133,400
Aug 31, 20218.218.217.858.008.0038,100
Aug 30, 20218.198.308.158.158.1528,100
Aug 27, 20218.198.258.048.148.1410,900
Aug 26, 20218.258.258.008.148.1412,800
Aug 25, 20218.178.198.028.038.0328,600
Aug 24, 20218.098.257.998.158.1525,400
Aug 23, 20217.808.107.808.058.0537,200
Aug 20, 20217.707.827.567.777.7717,400
Aug 19, 20217.978.027.737.737.7322,600
Aug 18, 20218.048.117.928.098.0918,000
Aug 17, 20218.028.157.928.028.0233,600
Aug 16, 20218.188.187.968.118.1153,700
Aug 13, 20218.398.398.118.158.1530,400
Aug 12, 20218.738.878.308.358.3518,800
Aug 11, 20218.878.878.398.758.7529,900
Aug 10, 20218.958.958.778.888.8820,900
Aug 09, 20218.648.988.408.988.9854,600
Aug 06, 20218.888.888.458.568.5636,400
Aug 05, 20219.029.138.588.888.8830,000
Aug 04, 20219.179.178.859.029.0233,100
Aug 03, 20219.309.458.889.009.0036,100
Aug 02, 20219.139.488.999.259.2551,400
Jul 30, 20218.958.958.888.958.9533,800
Jul 29, 20218.958.958.808.958.9549,800
Jul 28, 20218.168.948.108.948.9430,500
Jul 27, 20218.318.407.958.098.0925,400
Jul 26, 20218.658.658.238.278.2733,900
Jul 23, 20218.748.918.638.808.8015,300
Jul 22, 20218.638.728.378.688.68157,600
Jul 21, 20218.358.808.358.638.6310,800
Jul 20, 20218.128.348.058.308.3026,400
Jul 19, 20218.078.217.918.048.0435,200
Jul 16, 20218.408.407.917.917.9128,300
Jul 15, 20218.758.758.238.308.3039,200
Jul 14, 20218.948.948.718.758.7518,500
Jul 13, 20218.818.948.758.758.7512,500
Jul 12, 20219.009.008.758.888.8828,200
Jul 09, 20218.998.998.808.998.9927,900
Jul 08, 20218.949.038.808.968.9632,400
Jul 07, 20219.029.368.889.109.1056,000
Jul 06, 20219.139.138.758.958.9539,300
Jul 02, 20219.169.248.879.139.1327,300
Jul 01, 20219.189.258.919.089.0849,400
Jun 30, 20219.249.368.979.179.1737,800
Jun 29, 20219.219.379.199.199.1942,100
Jun 28, 20219.089.309.089.189.1886,600
Jun 25, 20219.039.098.889.069.0686,100
Jun 24, 20218.949.028.779.009.0057,800
Jun 23, 20219.059.058.718.908.9090,700
Jun 22, 20218.979.028.618.988.98133,800
Jun 21, 20218.779.038.608.958.95175,400
Jun 18, 20219.089.248.638.648.64394,500
Jun 17, 20218.869.218.869.089.08163,000
Jun 16, 20218.889.058.758.978.97173,600
Jun 15, 20219.119.118.768.878.8785,400
Jun 14, 20219.309.528.929.089.08180,400
Jun 11, 20219.559.649.209.369.3671,900
Jun 10, 20219.959.959.569.649.6426,400
Jun 09, 20219.9010.009.439.619.61105,500
Jun 08, 20219.9010.209.619.659.6557,900
Jun 07, 20219.9310.079.789.829.8275,800
Jun 04, 20219.359.909.259.759.7543,800
Jun 03, 20219.939.979.139.289.2844,500
Jun 02, 20219.5110.189.509.859.8570,100
Jun 01, 20219.609.849.059.509.5085,100
May 28, 20218.809.808.809.609.60110,500
May 27, 20219.309.368.558.658.65101,600
May 26, 20219.779.859.309.309.3057,100
May 25, 20219.869.959.809.829.8219,900
May 24, 202110.0310.109.879.879.8747,300
May 21, 202110.2010.4510.0210.1110.1140,100
May 20, 202110.1510.3610.1210.1210.1232,600
May 19, 202110.2710.4710.1510.2810.2827,600
May 18, 202110.3011.0510.1910.2310.23113,400
May 17, 202110.5010.5010.2410.3010.3048,100
May 14, 202110.8510.9110.4510.4510.4521,100
May 13, 202111.0111.2310.7010.7010.7029,700
May 12, 202111.7611.7610.5311.1211.1245,500
May 11, 202111.9211.9211.3011.7011.7024,100
May 10, 202111.8511.9511.6811.9211.9227,600
May 07, 202111.7712.0811.7111.8511.8533,200
May 06, 202111.8012.2511.5112.1012.1042,300
May 05, 202112.1212.4911.7612.1412.1431,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...