Canada markets closed

Franklin Wireless Corp. (FKWL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.96000.0000 (0.00%)
At close: 04:00PM EDT
2.9600 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.97503.00002.95002.96002.96002,403
May 03, 20242.97002.98002.95002.96002.96007,300
May 02, 20242.95002.99002.95002.97002.97003,600
May 01, 20242.96002.96002.95002.95002.95001,200
Apr 30, 20242.96002.99002.96002.99002.99008,100
Apr 29, 20242.96003.02002.95002.96002.96007,200
Apr 26, 20242.95002.98002.95002.97002.97001,900
Apr 25, 20242.94003.02002.93002.99002.99004,800
Apr 24, 20242.94002.94002.93002.94002.94001,800
Apr 23, 20242.94002.99002.92002.94002.94005,900
Apr 22, 20242.93002.94002.93002.94002.94001,900
Apr 19, 20242.93002.99002.93002.93002.93002,300
Apr 18, 20242.94003.01002.93002.93002.93006,900
Apr 17, 20242.95002.95002.93002.94002.940014,600
Apr 16, 20242.95002.98002.95002.95002.95003,100
Apr 15, 20242.96002.98002.95002.95002.95005,400
Apr 12, 20242.98002.98002.96002.96002.96001,100
Apr 11, 20242.95003.02002.95003.01003.01008,800
Apr 10, 20242.93003.01002.93003.00003.00006,100
Apr 09, 20242.94002.99002.93002.94002.940010,100
Apr 08, 20242.97002.97002.93002.94002.94004,900
Apr 05, 20242.93003.00002.93002.93002.930010,900
Apr 04, 20242.94002.97002.93002.93002.93005,000
Apr 03, 20242.95002.98002.90002.98002.98004,800
Apr 02, 20242.95002.95002.90002.92002.92002,900
Apr 01, 20242.94003.00002.94002.99002.990012,700
Mar 28, 20242.95003.00002.85002.99002.990036,700
Mar 27, 20242.81002.85002.78002.83002.83006,700
Mar 26, 20242.81002.83002.69002.74002.740065,700
Mar 25, 20242.88002.89002.77002.82002.8200114,600
Mar 22, 20242.95002.97002.87002.90002.900035,800
Mar 21, 20242.95002.99002.95002.98002.98009,400
Mar 20, 20242.89002.99002.89002.97002.970014,700
Mar 19, 20242.89002.93002.89002.89002.89008,600
Mar 18, 20242.89002.96002.87002.89002.890013,100
Mar 15, 20242.85002.98002.85002.89002.890032,200
Mar 14, 20242.85002.92002.85002.85002.850071,200
Mar 13, 20242.86002.89002.85002.85002.850035,300
Mar 12, 20242.87002.88002.85002.88002.88005,500
Mar 11, 20242.85002.87002.82002.87002.870012,700
Mar 08, 20242.87002.89002.85002.85002.85009,700
Mar 07, 20242.85002.90002.84002.90002.90003,100
Mar 06, 20242.83002.85002.83002.85002.85006,500
Mar 05, 20242.91002.94002.83002.85002.850025,800
Mar 04, 20242.91002.95002.88002.89002.89008,800
Mar 01, 20242.88002.95002.88002.91002.910010,100
Feb 29, 20242.88002.96002.88002.88002.88007,700
Feb 28, 20242.87002.89002.87002.88002.88004,700
Feb 27, 20242.87002.91002.87002.87002.87006,200
Feb 26, 20242.87002.87002.87002.87002.8700600
Feb 23, 20242.85002.89002.85002.89002.89004,000
Feb 22, 20242.81002.97002.81002.85002.850017,200
Feb 21, 20242.82002.85002.81002.81002.81004,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...