-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
-2.76% -
3 MONTH PERFORMANCE
+6.02% -
6 MONTH PERFORMANCE
+41.95% -
YEAR-TO-DATE PERFORMANCE
+24.78% -
1 YEAR PERFORMANCE
+35.58%
Franklin Wireless Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.18 | $4.22 (0.96%) | $4.26 | $4.18 | 32,476 | $49.74 M |
| 11/07/2024 | $4.13 | $4.19 (1.45%) | $4.26 | $4.10 | 5,975 | $49.36 M |
| 11/06/2024 | $4.15 | $4.26 (2.65%) | $4.26 | $3.74 | 16,700 | $50.18 M |
| 11/05/2024 | $4.14 | $4.15 (0.24%) | $4.25 | $4.14 | 5,900 | $48.89 M |
| 11/04/2024 | $4.24 | $4.25 (0.24%) | $4.25 | $4.10 | 15,400 | $50.07 M |
| 11/01/2024 | $4.12 | $4.22 (2.43%) | $4.24 | $4.12 | 6,149 | $49.71 M |
| 10/31/2024 | $4.14 | $4.10 (-0.97%) | $4.14 | $4.06 | 2,300 | $48.30 M |
| 10/30/2024 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 500 | $47.71 M |
| 10/29/2024 | $4.21 | $4.21 (0%) | $4.21 | $4.21 | 1,342 | $49.59 M |
| 10/28/2024 | $4.15 | $4.19 (0.96%) | $4.19 | $4.15 | 2,132 | $49.36 M |
| 10/25/2024 | $4.18 | $4.18 (0%) | $4.18 | $4.18 | 1,000 | $49.24 M |
| 10/24/2024 | $4.10 | $4.18 (1.95%) | $4.22 | $4.10 | 14,505 | $49.24 M |
| 10/23/2024 | $4.10 | $4.23 (3.17%) | $4.25 | $4.09 | 8,900 | $49.83 M |
| 10/22/2024 | $4.15 | $4.28 (3.13%) | $4.31 | $4.15 | 4,700 | $50.42 M |
| 10/21/2024 | $4.28 | $4.20 (-1.87%) | $4.35 | $4.03 | 23,517 | $49.48 M |
| 10/18/2024 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 700 | $50.77 M |
| 10/17/2024 | $4.25 | $4.31 (1.41%) | $4.34 | $4.25 | 9,345 | $50.77 M |
| 10/16/2024 | $4.35 | $4.30 (-1.15%) | $4.35 | $4.26 | 7,635 | $50.65 M |
| 10/15/2024 | $4.34 | $4.28 (-1.38%) | $4.34 | $4.28 | 2,200 | $50.42 M |
| 10/14/2024 | $4.29 | $4.30 (0.23%) | $4.33 | $4.25 | 1,400 | $50.65 M |
| 10/11/2024 | $4.42 | $4.33 (-2.04%) | $4.43 | $4.27 | 9,400 | $51.01 M |
| 10/10/2024 | $4.37 | $4.29 (-1.83%) | $4.43 | $4.26 | 5,721 | $50.54 M |
| 10/09/2024 | $4.35 | $4.37 (0.46%) | $4.37 | $4.30 | 823 | $51.48 M |
| 10/08/2024 | $4.44 | $4.35 (-2.03%) | $4.44 | $4.35 | 624 | $51.24 M |
| 10/07/2024 | $4.37 | $4.45 (1.83%) | $4.46 | $4.37 | 1,000 | $52.42 M |
| 10/04/2024 | $4.50 | $4.44 (-1.33%) | $4.50 | $4.40 | 4,124 | $52.30 M |
| 10/03/2024 | $4.43 | $4.45 (0.45%) | $4.45 | $4.43 | 3,127 | $52.42 M |
| 10/02/2024 | $4.50 | $4.43 (-1.56%) | $4.50 | $4.43 | 12,600 | $52.19 M |
| 10/01/2024 | $4.49 | $4.51 (0.45%) | $4.51 | $4.24 | 17,818 | $53.13 M |
| 09/30/2024 | $4.37 | $4.58 (4.81%) | $4.59 | $4.36 | 8,903 | $53.95 M |
| 09/27/2024 | $4.58 | $4.56 (-0.44%) | $4.58 | $4.51 | 3,100 | $53.74 M |
| 09/26/2024 | $4.52 | $4.52 (0%) | $4.56 | $4.40 | 10,803 | $53.26 M |
| 09/25/2024 | $4.54 | $4.50 (-0.88%) | $4.54 | $4.50 | 5,900 | $53.03 M |
| 09/24/2024 | $4.49 | $4.55 (1.34%) | $4.55 | $4.45 | 13,400 | $53.62 M |
| 09/23/2024 | $4.56 | $4.41 (-3.29%) | $4.56 | $4.35 | 3,100 | $51.97 M |
| 09/20/2024 | $4.07 | $4.50 (10.57%) | $4.50 | $4.07 | 73,400 | $53.03 M |
| 09/19/2024 | $4.00 | $4.04 (1%) | $4.04 | $4.00 | 2,400 | $47.61 M |
| 09/18/2024 | $4.07 | $4.00 (-1.72%) | $4.27 | $4.00 | 16,200 | $47.14 M |
| 09/17/2024 | $4.21 | $4.18 (-0.71%) | $4.21 | $4.04 | 20,901 | $49.26 M |
| 09/16/2024 | $4.24 | $4.28 (0.94%) | $4.28 | $4.05 | 14,332 | $50.44 M |
| 09/13/2024 | $4.11 | $4.20 (2.19%) | $4.20 | $4.11 | 2,900 | $49.49 M |
| 09/12/2024 | $4.17 | $4.11 (-1.44%) | $4.25 | $4.10 | 11,900 | $48.43 M |
| 09/11/2024 | $4.13 | $4.15 (0.48%) | $4.15 | $4.10 | 3,301 | $48.90 M |
| 09/10/2024 | $4.24 | $4.18 (-1.42%) | $4.24 | $4.06 | 11,500 | $49.26 M |
| 09/09/2024 | $4.05 | $4.14 (2.22%) | $4.19 | $4.02 | 3,300 | $48.79 M |
| 09/06/2024 | $4.10 | $4.09 (-0.24%) | $4.17 | $4.01 | 6,000 | $48.20 M |
| 09/05/2024 | $4.14 | $4.21 (1.69%) | $4.33 | $4.11 | 13,200 | $49.61 M |
| 09/04/2024 | $4.01 | $4.11 (2.49%) | $4.24 | $4.01 | 13,100 | $48.43 M |
| 09/03/2024 | $4.12 | $4.02 (-2.43%) | $4.16 | $4.00 | 6,413 | $47.37 M |
| 08/30/2024 | $4.17 | $4.14 (-0.72%) | $4.20 | $4.14 | 1,148 | $48.79 M |
| 08/29/2024 | $4.05 | $4.00 (-1.23%) | $4.10 | $4.00 | 6,200 | $47.14 M |
| 08/28/2024 | $4.13 | $4.09 (-0.97%) | $4.13 | $4.09 | 1,300 | $48.20 M |
| 08/27/2024 | $4.15 | $4.13 (-0.48%) | $4.18 | $4.13 | 5,500 | $48.67 M |
| 08/26/2024 | $4.13 | $4.07 (-1.45%) | $4.14 | $4.06 | 3,000 | $47.96 M |
| 08/23/2024 | $4.10 | $4.15 (1.22%) | $4.16 | $4.10 | 2,200 | $48.90 M |
| 08/22/2024 | $4.28 | $4.10 (-4.21%) | $4.28 | $3.99 | 14,816 | $48.32 M |
| 08/21/2024 | $4.11 | $4.17 (1.46%) | $4.17 | $4.05 | 2,132 | $49.14 M |
| 08/20/2024 | $4.04 | $4.03 (-0.25%) | $4.09 | $4.03 | 2,000 | $47.49 M |
| 08/19/2024 | $4.10 | $4.02 (-1.95%) | $4.11 | $4.02 | 2,600 | $47.37 M |
| 08/16/2024 | $4.16 | $4.12 (-0.96%) | $4.16 | $4.03 | 3,900 | $48.55 M |
| 08/15/2024 | $4.02 | $4.11 (2.24%) | $4.19 | $4.02 | 7,200 | $48.43 M |
| 08/14/2024 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 718 | $46.90 M |
| 08/13/2024 | $3.97 | $4.02 (1.26%) | $4.02 | $3.97 | 2,400 | $47.37 M |
| 08/12/2024 | $3.99 | $4.02 (0.75%) | $4.13 | $3.99 | 14,834 | $47.37 M |
| 08/09/2024 | $3.95 | $4.00 (1.27%) | $4.00 | $3.95 | 3,300 | $47.14 M |
| 08/08/2024 | $4.04 | $3.99 (-1.24%) | $4.04 | $3.97 | 1,543 | $47.02 M |