Skip to main content

Franklin Wireless Co. (NQ: FKWL )

2.900 +0.070 (+2.48%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.810 2.850 2.780 2.830 6,669 +0.09(+3.28%)
Mar 26, 2024 2.810 2.830 2.690 2.740 65,688 -0.08(-2.84%)
Mar 25, 2024 2.880 2.890 2.770 2.820 114,624 -0.08(-2.76%)
Mar 22, 2024 2.950 2.970 2.870 2.900 35,760 -0.08(-2.68%)
Mar 21, 2024 2.945 2.990 2.945 2.980 9,368 +0.01(+0.34%)
Mar 20, 2024 2.890 2.990 2.890 2.970 14,179 +0.08(+2.77%)
Mar 19, 2024 2.890 2.930 2.890 2.890 8,621 +0.00(+0.00%)
Mar 18, 2024 2.890 2.955 2.870 2.890 13,060 +0.00(+0.00%)
Mar 15, 2024 2.850 2.980 2.850 2.890 32,205 +0.04(+1.34%)
Mar 14, 2024 2.850 2.920 2.850 2.852 71,244 +0.00(+0.06%)
Mar 13, 2024 2.860 2.890 2.850 2.850 35,317 -0.03(-1.04%)
Mar 12, 2024 2.870 2.880 2.850 2.880 5,454 +0.01(+0.35%)
Mar 11, 2024 2.850 2.870 2.820 2.870 12,680 +0.02(+0.70%)
Mar 08, 2024 2.874 2.890 2.850 2.850 9,733 -0.05(-1.72%)
Mar 07, 2024 2.850 2.900 2.840 2.900 3,108 +0.05(+1.75%)
Mar 06, 2024 2.830 2.850 2.830 2.850 6,547 +0.00(+0.00%)
Mar 05, 2024 2.910 2.940 2.830 2.850 25,816 -0.04(-1.38%)
Mar 04, 2024 2.908 2.953 2.880 2.890 8,781 -0.02(-0.69%)
Mar 01, 2024 2.880 2.950 2.880 2.910 10,116 +0.03(+1.04%)
Feb 29, 2024 2.880 2.960 2.880 2.880 7,717 +0.00(+0.00%)
Feb 28, 2024 2.870 2.886 2.870 2.880 4,679 +0.01(+0.35%)
Feb 27, 2024 2.870 2.908 2.870 2.870 6,226 +0.00(+0.00%)
Feb 26, 2024 2.870 2.870 2.870 2.870 575 -0.02(-0.69%)
Feb 23, 2024 2.850 2.890 2.850 2.890 3,987 +0.04(+1.40%)
Feb 22, 2024 2.810 2.966 2.805 2.850 17,191 +0.04(+1.42%)
Feb 21, 2024 2.820 2.850 2.805 2.810 4,500 -0.04(-1.40%)
Feb 20, 2024 2.850 2.877 2.810 2.850 13,173 -0.04(-1.38%)
Feb 16, 2024 2.890 2.989 2.890 2.890 1,826 -0.07(-2.25%)
Feb 14, 2024 2.956 472 +0.12(+4.10%)
Feb 13, 2024 2.840 2.850 2.840 2.840 925 -0.10(-3.40%)
Feb 12, 2024 2.900 2.960 2.890 2.940 6,697 -0.04(-1.18%)
Feb 09, 2024 2.980 2.980 2.975 2.975 719 +0.06(+2.23%)
Feb 08, 2024 2.910 2.980 2.822 2.910 6,894 +0.00(+0.00%)
Feb 07, 2024 2.990 3.050 2.910 2.910 7,777 -0.08(-2.68%)
Feb 06, 2024 2.800 3.000 2.750 2.990 60,412 +0.19(+6.79%)
Feb 05, 2024 2.810 2.900 2.780 2.800 57,411 -0.01(-0.36%)
Feb 02, 2024 2.860 2.900 2.800 2.810 40,579 -0.05(-1.75%)
Feb 01, 2024 2.850 2.870 2.850 2.860 2,790 +0.01(+0.35%)
Jan 31, 2024 3.000 3.000 2.850 2.850 9,558 -0.15(-5.00%)
Jan 30, 2024 3.050 3.120 2.950 3.000 27,105 -0.06(-1.96%)
Jan 29, 2024 3.070 3.100 3.060 3.060 15,505 -0.01(-0.33%)
Jan 26, 2024 3.109 3.109 3.060 3.070 16,014 -0.07(-2.23%)
Jan 25, 2024 3.130 3.140 3.080 3.140 27,500 +0.00(+0.00%)
Jan 24, 2024 3.120 3.180 3.120 3.140 12,075 +0.01(+0.32%)
Jan 23, 2024 3.120 3.210 3.120 3.130 15,139 +0.01(+0.32%)
Jan 22, 2024 3.150 3.210 3.110 3.120 32,229 -0.09(-2.80%)
Jan 19, 2024 3.180 3.210 3.150 3.210 9,718 -0.05(-1.40%)
Jan 18, 2024 3.160 3.256 3.160 3.256 7,235 +0.10(+3.02%)
Jan 17, 2024 3.160 3.290 3.160 3.160 9,630 -0.06(-1.86%)
Jan 16, 2024 3.200 3.230 3.160 3.220 3,791 +0.02(+0.63%)
Jan 12, 2024 3.150 3.312 3.150 3.200 12,897 +0.00(+0.00%)
Jan 11, 2024 3.150 3.200 3.083 3.200 13,308 -0.01(-0.39%)
Jan 10, 2024 3.150 3.213 3.150 3.213 6,733 +0.03(+1.06%)
Jan 09, 2024 3.150 3.179 3.120 3.179 2,878 +0.03(+0.91%)
Jan 08, 2024 3.200 3.200 3.100 3.150 11,535 -0.05(-1.68%)
Jan 05, 2024 3.235 3.240 3.180 3.204 12,422 -0.07(-2.02%)
Jan 04, 2024 3.240 3.270 3.180 3.270 5,491 -0.01(-0.30%)
Jan 03, 2024 3.270 3.300 3.220 3.280 16,872 -0.07(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.