Advertisement
Advertisement
U.S. Markets open in 4 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Franklin Wireless Corp. (FKWL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9200+0.1000 (+3.55%)
At close: 04:00PM EDT
2.9200 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 20222.77003.03002.77002.92002.920041,500
Sep 29, 20222.83002.87002.81002.82002.82007,400
Sep 28, 20222.75002.87002.74002.84002.84006,500
Sep 27, 20222.75002.76002.75002.75002.75007,300
Sep 26, 20222.75002.77002.75002.76002.76003,600
Sep 23, 20222.83002.86002.79002.81002.810018,000
Sep 22, 20222.82002.84002.82002.83002.83002,500
Sep 21, 20222.85002.85002.83002.84002.840015,700
Sep 20, 20222.85002.87002.85002.86002.86004,800
Sep 19, 20222.86002.88002.85002.86002.86004,500
Sep 16, 20222.85002.89002.85002.86002.86008,500
Sep 15, 20222.91002.91002.87002.87002.87003,800
Sep 14, 20222.88002.94002.88002.92002.920014,000
Sep 13, 20222.87002.90002.85002.89002.89003,500
Sep 12, 20222.87002.89002.85002.86002.860017,300
Sep 09, 20222.90002.91002.88002.88002.88004,200
Sep 08, 20222.88002.90002.88002.88002.88009,200
Sep 07, 20222.87002.93002.87002.90002.90009,800
Sep 06, 20222.87002.93002.87002.93002.93002,200
Sep 02, 20222.91002.95002.89002.92002.92007,700
Sep 01, 20222.87002.89002.87002.88002.88002,800
Aug 31, 20222.87002.89002.87002.88002.88002,400
Aug 30, 20222.87002.90002.87002.90002.90003,800
Aug 29, 20222.90002.90002.86002.87002.87003,200
Aug 26, 20222.97002.97002.90002.95002.95006,300
Aug 25, 20222.94003.03002.92002.95002.95003,300
Aug 24, 20222.90002.98002.90002.92002.92004,700
Aug 23, 20222.90002.95002.90002.95002.95001,500
Aug 22, 20222.90003.03002.90002.94002.94009,100
Aug 19, 20222.93003.05002.93003.04003.040011,900
Aug 18, 20222.95002.95002.92002.92002.92001,600
Aug 17, 20223.03003.03002.92002.99002.99006,200
Aug 16, 20222.92003.02002.90002.95002.950027,500
Aug 15, 20222.95002.99002.91002.94002.94004,300
Aug 12, 20222.92003.00002.92002.96002.96002,000
Aug 11, 20223.00003.05002.95002.95002.95006,400
Aug 10, 20222.93003.00002.93003.00003.00005,800
Aug 09, 20222.95003.01002.92002.92002.92004,900
Aug 08, 20222.98003.00002.95002.95002.950011,300
Aug 05, 20222.91003.05002.91002.97002.97008,600
Aug 04, 20223.17003.17003.13003.15003.15002,500
Aug 03, 20223.15003.17003.02003.10003.10001,400
Aug 02, 20223.22003.25003.08003.08003.08002,900
Aug 01, 20223.00003.21002.95003.20003.200010,100
Jul 29, 20223.06003.09002.98003.04003.04003,000
Jul 28, 20223.05003.17002.92003.11003.11006,100
Jul 27, 20222.96003.06002.93003.06003.06006,000
Jul 26, 20222.91002.97002.90002.95002.95005,800
Jul 25, 20222.91002.97002.91002.91002.91008,100
Jul 22, 20223.00003.00002.92002.94002.94006,800
Jul 21, 20222.95003.05002.95003.05003.05005,900
Jul 20, 20223.07003.08002.95002.98002.98004,100
Jul 19, 20223.04003.09003.03003.06003.06004,300
Jul 18, 20223.06003.10002.99003.07003.070018,500
Jul 15, 20223.01003.07002.96003.06003.060016,800
Jul 14, 20223.05003.07002.97003.02003.020011,100
Jul 13, 20223.14003.19003.00003.02003.02007,900
Jul 12, 20223.26003.26003.14003.19003.19002,200
Jul 11, 20223.05003.34003.05003.34003.34004,200
Jul 08, 20223.20003.39003.17003.36003.36007,800
Jul 07, 20223.05003.20003.05003.20003.200013,600
Jul 06, 20223.06003.36002.97002.99002.990039,400
Jul 05, 20222.95003.40002.95003.06003.06008,700
Jul 01, 20223.15003.15003.02003.05003.050012,400
Jun 30, 20222.94003.22002.94003.17003.170021,900
Jun 29, 20223.15003.15002.95002.98002.980072,000
Jun 28, 20223.14003.14003.14003.14003.1400-
Jun 27, 20223.14003.47003.14003.14003.140018,900
Jun 24, 20223.14003.25003.14003.15003.150024,000
Jun 23, 20223.22003.30003.12003.12003.1200178,000
Jun 22, 20223.21003.34003.16003.24003.24009,300
Jun 21, 20223.44003.44003.20003.29003.29005,500
Jun 17, 20223.20003.53003.20003.53003.530019,500
Jun 16, 20223.25003.25003.21003.23003.23003,800
Jun 15, 20223.23003.49003.23003.32003.32001,800
Jun 14, 20223.32003.37003.22003.23003.230010,000
Jun 13, 20223.25003.32003.22003.32003.320011,700
Jun 10, 20223.32003.32003.25003.25003.25004,900
Jun 09, 20223.33003.36003.26003.34003.34004,700
Jun 08, 20223.34003.48003.32003.45003.45008,900
Jun 07, 20223.47003.48003.45003.45003.45006,100
Jun 06, 20223.35003.52003.35003.48003.480020,100
Jun 03, 20223.42003.55003.32003.45003.45004,700
Jun 02, 20223.47003.55003.46003.49003.490014,000
Jun 01, 20223.58003.58003.58003.58003.5800600
May 31, 20223.44003.59003.36003.59003.59007,300
May 27, 20223.38003.41003.38003.41003.41001,100
May 26, 20223.47003.62003.36003.36003.36009,100
May 25, 20223.26003.35003.26003.30003.30006,600
May 24, 20223.36003.47003.34003.44003.44003,900
May 23, 20223.59003.64003.34003.48003.480015,600
May 20, 20223.55003.71003.55003.68003.68002,300
May 19, 20223.85003.85003.58003.63003.63005,400
May 18, 20224.19004.19003.76003.79003.790015,800
May 17, 20223.42003.86003.40003.86003.860012,300
May 16, 20223.40003.48003.33003.38003.38004,600
May 13, 20223.29003.38003.21003.38003.38006,900
May 12, 20223.26003.28003.21003.24003.240022,200
May 11, 20223.31003.38003.29003.29003.29008,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement