Franklin Wireless Corp. (FKWL) NASDAQ

4.06

-0.05(-1.22%)

Updated at September 08 02:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.114.114.114.124.078,121
September 04, 20254.074.124.124.124.0112,208
September 03, 20254.224.084.084.234.0325,600
September 02, 20254.434.254.254.434.2413,420
August 29, 20254.324.444.444.624.3131,921
August 28, 20254.224.354.354.44.2255,900
August 27, 20254.264.234.234.34.23,834
August 26, 20254.274.324.324.324.28,098
August 25, 20254.234.284.284.284.198,000
August 22, 20254.214.284.284.334.2111,200
August 21, 20254.284.214.214.334.1423,737
August 20, 20253.984.344.344.473.9885,000
August 19, 20254.053.993.994.083.978,025
August 18, 20254.064.014.014.1446,216
August 15, 20253.99444.183.996,700
August 14, 20253.863.963.9643.868,300
August 13, 20253.763.863.863.863.7422,100
August 12, 20253.773.783.783.893.767,530
August 11, 20253.753.773.773.873.7521,100
August 08, 20253.723.763.763.793.726,033
August 07, 20253.893.773.773.893.7136,947
August 06, 20254.013.93.94.013.888,000
August 05, 20253.893.883.883.973.8842,940
August 04, 20253.883.893.893.983.8812,400
August 01, 20253.873.893.893.93.873,842
July 31, 20253.93.893.893.993.8638,500
July 30, 20254.013.963.964.123.9627,600
July 29, 202544.034.034.12420,900
July 28, 20253.984.014.014.093.9829,500
July 25, 20253.983.983.9843.972,100
July 24, 20253.993.973.9743.978,500
July 23, 20254.013.973.974.013.9711,664
July 22, 20253.994.014.014.043.9911,729
July 21, 20253.993.983.984.013.9511,806
July 18, 20253.953.933.9343.936,510
July 17, 20253.913.953.9543.9113,777
July 16, 20253.953.923.923.953.924,422
July 15, 20253.993.923.9243.9234,231
July 14, 20254.043.983.984.043.983,700
July 11, 20254.044.044.044.043.986,894
July 10, 20254.054.044.044.074.045,400
July 09, 20254.034.064.064.164.022,722
July 08, 20254.024.044.044.184.0210,034
July 07, 20254.054.024.024.144.0213,632
July 03, 20254.064.054.054.134.027,400
July 02, 20254.084.064.064.094.046,985
July 01, 20254.14.094.094.154.058,704
June 30, 20254.094.184.184.194.0125,447
June 27, 20253.954.094.094.093.9530,500
June 26, 20254.233.953.954.233.956,740
June 25, 20253.954.014.014.143.9513,983
June 24, 20253.964443.933,015
June 23, 20253.993.933.9343.927,457
June 20, 20253.933.953.953.993.9212,200
June 18, 20253.953.943.943.973.943,709
June 17, 20253.983.953.954.093.9420,100
June 16, 20253.933.983.984.013.9310,932
June 13, 20254.053.923.924.053.9238,634
June 12, 20254.054.074.074.144.0525,800
June 11, 20254.154.084.084.214.0827,379