Franklin Wireless Corp. - common stock (NQ: FKWL )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.120 4.400 4.080 4.300 59,104 +0.13(+3.12%)
Dec 19, 2024 4.110 4.230 4.110 4.170 5,743 +0.10(+2.46%)
Dec 18, 2024 4.100 4.375 4.050 4.070 32,274 -0.02(-0.49%)
Dec 17, 2024 4.100 4.160 4.070 4.090 16,915 -0.02(-0.49%)
Dec 16, 2024 4.330 4.340 4.080 4.110 36,139 -0.28(-6.38%)
Dec 13, 2024 4.390 4.398 4.260 4.390 4,374 +0.03(+0.69%)
Dec 12, 2024 4.400 4.400 4.350 4.360 7,577 -0.01(-0.23%)
Dec 11, 2024 4.370 4.410 4.370 4.370 6,801 -0.01(-0.23%)
Dec 10, 2024 4.390 4.410 4.320 4.380 17,163 +0.01(+0.23%)
Dec 09, 2024 4.350 4.410 4.350 4.370 16,951 +0.02(+0.46%)
Dec 06, 2024 4.350 4.350 4.314 4.350 8,629 +0.03(+0.69%)
Dec 05, 2024 4.350 4.350 4.250 4.320 5,886 +0.01(+0.23%)
Dec 04, 2024 4.280 4.320 4.270 4.310 7,655 +0.01(+0.23%)
Dec 03, 2024 4.300 4.360 4.250 4.300 16,861 +0.05(+1.11%)
Dec 02, 2024 4.300 4.317 4.240 4.253 13,557 -0.04(-1.01%)
Nov 29, 2024 4.305 4.305 4.296 4.296 1,017 +0.10(+2.30%)
Nov 27, 2024 4.240 4.340 4.180 4.200 11,280 -0.09(-2.10%)
Nov 26, 2024 4.210 4.370 4.200 4.290 13,270 -0.01(-0.23%)
Nov 25, 2024 4.220 4.344 4.220 4.300 6,162 +0.05(+1.18%)
Nov 22, 2024 4.330 4.340 4.250 4.250 4,924 -0.05(-1.16%)
Nov 21, 2024 4.240 4.380 4.150 4.300 14,524 +0.15(+3.61%)
Nov 20, 2024 4.180 4.271 4.150 4.150 1,323 +0.02(+0.48%)
Nov 19, 2024 4.360 4.360 4.010 4.130 61,899 -0.09(-2.13%)
Nov 18, 2024 4.270 4.390 4.150 4.220 24,998 -0.05(-1.17%)
Nov 15, 2024 4.430 4.490 4.080 4.270 74,953 -0.10(-2.35%)
Nov 14, 2024 4.290 4.373 4.282 4.373 1,683 -0.03(-0.62%)
Nov 13, 2024 4.372 4.400 4.372 4.400 1,723 +0.01(+0.23%)
Nov 12, 2024 4.360 4.420 4.360 4.390 25,123 +0.02(+0.46%)
Nov 11, 2024 4.100 4.380 4.069 4.370 44,648 +0.12(+2.82%)
Nov 08, 2024 4.180 4.260 4.180 4.250 38,035 +0.06(+1.43%)
Nov 07, 2024 4.130 4.260 4.100 4.190 5,975 -0.07(-1.65%)
Nov 06, 2024 4.150 4.260 3.740 4.260 16,682 +0.11(+2.65%)
Nov 05, 2024 4.141 4.250 4.141 4.150 5,893 -0.10(-2.35%)
Nov 04, 2024 4.240 4.250 4.100 4.250 15,374 +0.03(+0.71%)
Nov 01, 2024 4.120 4.240 4.120 4.220 6,149 +0.12(+2.93%)
Oct 31, 2024 4.140 4.140 4.060 4.100 2,271 +0.05(+1.23%)
Oct 30, 2024 4.050 4.050 4.050 4.050 492 -0.16(-3.80%)
Oct 29, 2024 4.210 4.210 4.210 4.210 1,342 +0.02(+0.48%)
Oct 28, 2024 4.149 4.190 4.149 4.190 2,132 +0.01(+0.24%)
Oct 25, 2024 4.180 4.180 4.180 4.180 987 +0.00(+0.05%)
Oct 24, 2024 4.100 4.223 4.100 4.178 14,505 -0.05(-1.23%)
Oct 23, 2024 4.100 4.250 4.092 4.230 8,894 -0.04(-1.05%)
Oct 22, 2024 4.150 4.305 4.150 4.275 4,682 +0.08(+1.79%)
Oct 21, 2024 4.280 4.345 4.029 4.200 23,517 -0.10(-2.44%)
Oct 18, 2024 4.305 4.305 4.305 4.305 697 -0.00(-0.12%)
Oct 17, 2024 4.250 4.344 4.250 4.310 9,345 +0.01(+0.23%)
Oct 16, 2024 4.350 4.350 4.260 4.300 7,635 +0.02(+0.47%)
Oct 15, 2024 4.340 4.340 4.280 4.280 2,160 -0.02(-0.56%)
Oct 14, 2024 4.290 4.330 4.253 4.304 1,372 -0.03(-0.60%)
Oct 11, 2024 4.420 4.430 4.270 4.330 9,383 +0.04(+0.93%)
Oct 10, 2024 4.370 4.430 4.260 4.290 5,721 -0.08(-1.88%)
Oct 09, 2024 4.350 4.372 4.300 4.372 823 +0.02(+0.51%)
Oct 08, 2024 4.440 4.440 4.350 4.350 624 -0.10(-2.25%)
Oct 07, 2024 4.370 4.460 4.370 4.450 965 +0.01(+0.23%)
Oct 04, 2024 4.500 4.500 4.400 4.440 4,124 -0.01(-0.22%)
Oct 03, 2024 4.430 4.450 4.430 4.450 3,127 +0.02(+0.40%)
Oct 02, 2024 4.500 4.500 4.430 4.432 12,581 -0.08(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.