UK markets close in 6 hours 40 minutes

Franklin Wireless Corp. (FKWL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.9900+0.0600 (+2.05%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.94003.02002.93002.99002.99004,800
24 Apr 20242.94002.94002.93002.94002.94001,800
23 Apr 20242.94002.99002.92002.94002.94005,900
22 Apr 20242.93002.94002.93002.94002.94001,900
19 Apr 20242.93002.99002.93002.93002.93002,300
18 Apr 20242.94003.01002.93002.93002.93006,900
17 Apr 20242.95002.95002.93002.94002.940014,600
16 Apr 20242.95002.98002.95002.95002.95003,100
15 Apr 20242.96002.98002.95002.95002.95005,400
12 Apr 20242.98002.98002.96002.96002.96001,100
11 Apr 20242.95003.02002.95003.01003.01008,800
10 Apr 20242.93003.01002.93003.00003.00006,100
09 Apr 20242.94002.99002.93002.94002.940010,100
08 Apr 20242.97002.97002.93002.94002.94004,900
05 Apr 20242.93003.00002.93002.93002.930010,900
04 Apr 20242.94002.97002.93002.93002.93005,000
03 Apr 20242.95002.98002.90002.98002.98004,800
02 Apr 20242.95002.95002.90002.92002.92002,900
01 Apr 20242.94003.00002.94002.99002.990012,700
28 Mar 20242.95003.00002.85002.99002.990036,700
27 Mar 20242.81002.85002.78002.83002.83006,700
26 Mar 20242.81002.83002.69002.74002.740065,700
25 Mar 20242.88002.89002.77002.82002.8200114,600
22 Mar 20242.95002.97002.87002.90002.900035,800
21 Mar 20242.95002.99002.95002.98002.98009,400
20 Mar 20242.89002.99002.89002.97002.970014,700
19 Mar 20242.89002.93002.89002.89002.89008,600
18 Mar 20242.89002.96002.87002.89002.890013,100
15 Mar 20242.85002.98002.85002.89002.890032,200
14 Mar 20242.85002.92002.85002.85002.850071,200
13 Mar 20242.86002.89002.85002.85002.850035,300
12 Mar 20242.87002.88002.85002.88002.88005,500
11 Mar 20242.85002.87002.82002.87002.870012,700
08 Mar 20242.87002.89002.85002.85002.85009,700
07 Mar 20242.85002.90002.84002.90002.90003,100
06 Mar 20242.83002.85002.83002.85002.85006,500
05 Mar 20242.91002.94002.83002.85002.850025,800
04 Mar 20242.91002.95002.88002.89002.89008,800
01 Mar 20242.88002.95002.88002.91002.910010,100
29 Feb 20242.88002.96002.88002.88002.88007,700
28 Feb 20242.87002.89002.87002.88002.88004,700
27 Feb 20242.87002.91002.87002.87002.87006,200
26 Feb 20242.87002.87002.87002.87002.8700600
23 Feb 20242.85002.89002.85002.89002.89004,000
22 Feb 20242.81002.97002.81002.85002.850017,200
21 Feb 20242.82002.85002.81002.81002.81004,500
20 Feb 20242.85002.88002.81002.85002.850013,200
16 Feb 20242.89002.99002.89002.89002.89001,800
15 Feb 20242.96002.96002.96002.96002.9600500
14 Feb 20242.84002.96002.84002.96002.96005,500
13 Feb 20242.84002.85002.84002.84002.8400900
12 Feb 20242.90002.96002.89002.94002.94006,700
09 Feb 20242.98002.98002.98002.98002.9800700
08 Feb 20242.91002.98002.82002.91002.91006,900
07 Feb 20242.99003.05002.91002.91002.91007,800
06 Feb 20242.80003.00002.75002.99002.990060,400
05 Feb 20242.81002.90002.78002.80002.800057,400
02 Feb 20242.86002.90002.80002.81002.810040,600
01 Feb 20242.85002.87002.85002.86002.86002,800
31 Jan 20243.00003.00002.85002.85002.85009,600
30 Jan 20243.05003.12002.95003.00003.000027,100
29 Jan 20243.07003.10003.06003.06003.060015,500
26 Jan 20243.11003.11003.06003.07003.070016,000
25 Jan 20243.13003.14003.08003.14003.140027,500
24 Jan 20243.12003.18003.12003.14003.140012,100
23 Jan 20243.12003.21003.12003.13003.130015,100
22 Jan 20243.15003.21003.11003.12003.120032,200
19 Jan 20243.18003.21003.15003.21003.21009,700
18 Jan 20243.16003.26003.16003.26003.26007,200
17 Jan 20243.16003.29003.16003.16003.16009,600
16 Jan 20243.20003.23003.16003.22003.22003,800
12 Jan 20243.15003.31003.15003.20003.200012,900
11 Jan 20243.15003.20003.08003.20003.200013,300
10 Jan 20243.15003.21003.15003.21003.21006,700
09 Jan 20243.15003.18003.12003.18003.18002,900
08 Jan 20243.20003.20003.10003.15003.150011,500
05 Jan 20243.24003.24003.18003.20003.200012,400
04 Jan 20243.24003.27003.18003.27003.27005,500
03 Jan 20243.27003.30003.22003.28003.280016,900
02 Jan 20243.39003.39003.30003.35003.350032,800
29 Dec 20233.35003.54003.35003.39003.390023,800
28 Dec 20233.29003.41003.26003.35003.350079,400
27 Dec 20233.10003.14003.05003.09003.09009,200
26 Dec 20233.00003.16003.00003.10003.100030,400
22 Dec 20232.93003.28002.93003.03003.030029,600
21 Dec 20232.92002.97002.85002.97002.970041,000
20 Dec 20232.87003.00002.87002.92002.920029,800
19 Dec 20233.15003.20002.84002.85002.8500192,800
18 Dec 20232.98003.19002.98003.18003.180025,500
15 Dec 20232.96003.02002.78003.02003.020079,700
14 Dec 20232.96003.03002.96003.01003.01009,100
13 Dec 20232.89003.03002.84003.03003.030011,900
12 Dec 20232.91002.94002.89002.89002.89007,300
11 Dec 20232.92002.96002.92002.95002.95003,500
08 Dec 20233.00003.00002.95002.97002.97006,700
07 Dec 20232.97003.00002.97003.00003.00004,500
06 Dec 20232.98003.09002.98003.00003.00005,400
05 Dec 20232.95002.99002.95002.98002.98004,300
04 Dec 20232.98003.03002.95003.03003.03003,900
01 Dec 20232.89003.00002.89002.95002.95006,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...