Advertisement
U.S. markets closed

Franklin Wireless Corp. (FKWL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
2.8500-0.0400 (-1.38%)
At close: 03:59PM EST
Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20242.85002.88002.81002.85002.850013,200
Feb 16, 20242.89002.99002.89002.89002.89001,800
Feb 15, 20242.96002.96002.96002.96002.9600500
Feb 14, 20242.84002.96002.84002.96002.96005,500
Feb 13, 20242.84002.85002.84002.84002.8400900
Feb 12, 20242.90002.96002.89002.94002.94006,700
Feb 09, 20242.98002.98002.98002.98002.9800700
Feb 08, 20242.91002.98002.82002.91002.91006,900
Feb 07, 20242.99003.05002.91002.91002.91007,800
Feb 06, 20242.80003.00002.75002.99002.990060,400
Feb 05, 20242.81002.90002.78002.80002.800057,400
Feb 02, 20242.86002.90002.80002.81002.810040,600
Feb 01, 20242.85002.87002.85002.86002.86002,800
Jan 31, 20243.00003.00002.85002.85002.85009,600
Jan 30, 20243.05003.12002.95003.00003.000027,100
Jan 29, 20243.07003.10003.06003.06003.060015,500
Jan 26, 20243.11003.11003.06003.07003.070016,000
Jan 25, 20243.13003.14003.08003.14003.140027,500
Jan 24, 20243.12003.18003.12003.14003.140012,100
Jan 23, 20243.12003.21003.12003.13003.130015,100
Jan 22, 20243.15003.21003.11003.12003.120032,200
Jan 19, 20243.18003.21003.15003.21003.21009,700
Jan 18, 20243.16003.26003.16003.26003.26007,200
Jan 17, 20243.16003.29003.16003.16003.16009,600
Jan 16, 20243.20003.23003.16003.22003.22003,800
Jan 12, 20243.15003.31003.15003.20003.200012,900
Jan 11, 20243.15003.20003.08003.20003.200013,300
Jan 10, 20243.15003.21003.15003.21003.21006,700
Jan 09, 20243.15003.18003.12003.18003.18002,900
Jan 08, 20243.20003.20003.10003.15003.150011,500
Jan 05, 20243.24003.24003.18003.20003.200012,400
Jan 04, 20243.24003.27003.18003.27003.27005,500
Jan 03, 20243.27003.30003.22003.28003.280016,900
Jan 02, 20243.39003.39003.30003.35003.350032,800
Dec 29, 20233.35003.54003.35003.39003.390023,800
Dec 28, 20233.29003.41003.26003.35003.350079,400
Dec 27, 20233.10003.14003.05003.09003.09009,200
Dec 26, 20233.00003.16003.00003.10003.100030,400
Dec 22, 20232.93003.28002.93003.03003.030029,600
Dec 21, 20232.92002.97002.85002.97002.970041,000
Dec 20, 20232.87003.00002.87002.92002.920029,800
Dec 19, 20233.15003.20002.84002.85002.8500192,800
Dec 18, 20232.98003.19002.98003.18003.180025,500
Dec 15, 20232.96003.02002.78003.02003.020079,700
Dec 14, 20232.96003.03002.96003.01003.01009,100
Dec 13, 20232.89003.03002.84003.03003.030011,900
Dec 12, 20232.91002.94002.89002.89002.89007,300
Dec 11, 20232.92002.96002.92002.95002.95003,500
Dec 08, 20233.00003.00002.95002.97002.97006,700
Dec 07, 20232.97003.00002.97003.00003.00004,500
Dec 06, 20232.98003.09002.98003.00003.00005,400
Dec 05, 20232.95002.99002.95002.98002.98004,300
Dec 04, 20232.98003.03002.95003.03003.03003,900
Dec 01, 20232.89003.00002.89002.95002.95006,100
Nov 30, 20232.85002.95002.85002.89002.89005,600
Nov 29, 20232.85002.95002.85002.85002.85004,700
Nov 28, 20232.85003.04002.85002.95002.95003,100
Nov 27, 20232.86003.10002.86002.90002.90008,500
Nov 24, 20232.92003.06002.85002.85002.850011,400
Nov 22, 20233.15003.15002.97003.00003.00004,000
Nov 21, 20233.08003.08002.91002.97002.97001,400
Nov 20, 20233.13003.13003.00003.06003.06002,300
Nov 17, 20233.03003.07002.91003.07003.07002,800
Nov 16, 20232.96003.07002.96003.03003.03005,300
Nov 15, 20233.11003.15003.02003.02003.02005,000
Nov 14, 20232.99003.11002.99003.11003.11001,200
Nov 13, 20233.00003.21002.99003.21003.21003,600
Nov 10, 20233.12003.14002.92002.92002.92006,200
Nov 09, 20233.12003.12003.04003.09003.09002,100
Nov 08, 20232.97003.12002.97003.12003.12006,300
Nov 07, 20232.90003.05002.90002.97002.97004,100
Nov 06, 20232.87003.02002.87002.93002.93002,800
Nov 03, 20232.85002.91002.84002.90002.90008,200
Nov 02, 20232.87002.91002.85002.91002.91003,900
Nov 01, 20232.85002.88002.85002.88002.8800700
Oct 31, 20232.88002.98002.85002.95002.95006,100
Oct 30, 20232.80002.88002.80002.88002.88004,300
Oct 27, 20232.89002.90002.83002.89002.89003,300
Oct 26, 20232.86002.91002.86002.91002.91004,500
Oct 25, 20232.86002.86002.82002.86002.86004,500
Oct 24, 20232.88002.89002.85002.86002.86003,700
Oct 23, 20232.82002.92002.81002.89002.89002,400
Oct 20, 20232.81002.94002.81002.94002.94001,800
Oct 19, 20232.87002.88002.85002.85002.8500900
Oct 18, 20232.85002.97002.81002.92002.92004,400
Oct 17, 20232.93003.01002.85002.85002.850013,300
Oct 16, 20232.93003.07002.91002.94002.94008,600
Oct 13, 20232.90003.02002.90002.94002.94005,500
Oct 12, 20232.84003.03002.84002.91002.91005,200
Oct 11, 20232.91002.99002.84002.84002.84005,500
Oct 10, 20232.90002.95002.85002.91002.91006,400
Oct 09, 20232.98002.99002.78002.91002.910016,200
Oct 06, 20233.02003.10003.02003.02003.02003,400
Oct 05, 20233.11003.15003.04003.04003.04007,100
Oct 04, 20233.10003.20003.10003.15003.15003,500
Oct 03, 20233.09003.19003.09003.18003.18009,100
Oct 02, 20233.09003.21003.09003.16003.16003,400
Sep 29, 20233.03003.20003.03003.20003.200012,300
Sep 28, 20232.89003.04002.89002.94002.94004,200
Sep 27, 20233.03003.04002.95002.96002.96003,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...