Stockscreener 앱 받기
4.20
2.10%
-0.09
Franklin Wireless Corp 주식 (FKWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.34 | $4.18 | $0.16 | 11,280.0 | -2.10% |
| 2024-11-26 | $4.37 | $4.20 | $0.17 | 13,270.0 | -0.23% |
| 2024-11-25 | $4.34 | $4.22 | $0.1242 | 6,162.0 | +1.18% |
| 2024-11-22 | $4.34 | $4.25 | $0.09 | 4,814.0 | -1.16% |
| 2024-11-21 | $4.38 | $4.15 | $0.23 | 14,524.0 | +3.61% |
| 2024-11-20 | $4.27 | $4.15 | $0.1215 | 1,323.0 | +0.48% |
| 2024-11-19 | $4.36 | $4.01 | $0.35 | 61,899.0 | -2.13% |
| 2024-11-18 | $4.39 | $4.15 | $0.24 | 24,998.0 | -1.17% |
| 2024-11-15 | $4.49 | $4.08 | $0.41 | 74,953.0 | -2.35% |
| 2024-11-14 | $4.37 | $4.28 | $0.0911 | 1,650.0 | -0.62% |
| 2024-11-13 | $4.40 | $4.37 | $0.0278 | 1,723.0 | +0.23% |
| 2024-11-12 | $4.42 | $4.36 | $0.06 | 25,123.0 | +0.46% |
| 2024-11-11 | $4.38 | $4.07 | $0.3108 | 44,648.0 | +2.82% |
| 2024-11-08 | $4.26 | $4.18 | $0.08 | 38,035.0 | +1.43% |
| 2024-11-07 | $4.26 | $4.10 | $0.16 | 5,975.0 | -1.65% |
| 2024-11-06 | $4.26 | $3.74 | $0.52 | 16,682.0 | +2.65% |
| 2024-11-05 | $4.25 | $4.14 | $0.1092 | 5,893.0 | -2.35% |
| 2024-11-04 | $4.25 | $4.10 | $0.15 | 15,374.0 | +0.71% |
| 2024-11-01 | $4.24 | $4.12 | $0.12 | 6,149.0 | +2.93% |
| 2024-10-31 | $4.14 | $4.06 | $0.08 | 2,271.0 | +1.23% |
| 2024-10-30 | $4.05 | $4.05 | $0.00 | 492.0 | -3.80% |
| 2024-10-29 | $4.21 | $4.21 | $0.00 | 1,342.0 | +0.48% |
Franklin Wireless Corp 주식 (FKWL) 연도별 가격 이력
이 심층 분석에서는 Franklin Wireless Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FKWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Wireless Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.49 | $3.74 | $0.75 | 385,755.0 | +2.44% |
| 2024-10 | $4.51 | $4.03 | $0.4813 | 134,897.0 | -10.48% |
| 2024-09 | $4.59 | $4.00 | $0.59 | 225,293.0 | +10.63% |
| 2024-08 | $4.37 | $3.85 | $0.52 | 212,234.0 | -3.72% |
| 2024-07 | $4.48 | $3.45 | $1.03 | 431,439.0 | +18.46% |
| 2024-06 | $3.63 | $3.01 | $0.62 | 328,976.0 | +20.60% |
| 2024-05 | $3.17 | $2.90 | $0.27 | 201,659.0 | +0.67% |
| 2024-04 | $3.02 | $2.90 | $0.12 | 130,987.0 | +0.00% |
| 2024-03 | $3.00 | $2.69 | $0.31 | 525,695.0 | +3.82% |
| 2024-02 | $3.05 | $2.75 | $0.30 | 249,569.0 | +1.05% |
| 2024-01 | $3.39 | $2.85 | $0.54 | 299,427.0 | -15.93% |
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.54 | $2.78 | $0.7596 | 601,188.0 | +17.30% |
| 2023-11 | $3.21 | $2.84 | $0.37 | 93,057.0 | -2.03% |
| 2023-10 | $3.21 | $2.78 | $0.4272 | 123,189.0 | -7.81% |
| 2023-09 | $3.29 | $2.83 | $0.46 | 102,017.0 | +0.79% |
| 2023-08 | $3.60 | $2.85 | $0.7467 | 100,782.0 | -4.08% |
| 2023-07 | $3.64 | $3.22 | $0.42 | 90,968.0 | -11.26% |
| 2023-06 | $3.81 | $3.40 | $0.4124 | 179,144.0 | +6.27% |
| 2023-05 | $3.99 | $3.50 | $0.49 | 92,557.0 | -12.03% |
| 2023-04 | $4.95 | $3.92 | $1.03 | 126,289.0 | -19.88% |
| 2023-03 | $5.20 | $4.52 | $0.68 | 144,214.0 | -0.60% |
| 2023-02 | $5.44 | $4.81 | $0.63 | 215,031.0 | -1.57% |
| 2023-01 | $5.22 | $4.17 | $1.05 | 490,195.0 | +14.13% |
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.47 | $3.02 | $1.45 | 346,121.0 | +31.18% |
| 2022-11 | $3.68 | $3.11 | $0.5695 | 198,675.0 | -2.02% |
| 2022-10 | $3.56 | $2.71 | $0.85 | 210,429.0 | +18.84% |
| 2022-09 | $3.03 | $2.74 | $0.2893 | 194,813.0 | +1.29% |
| 2022-08 | $3.25 | $2.86 | $0.39 | 141,778.0 | -5.17% |
| 2022-07 | $3.40 | $2.90 | $0.50 | 192,460.0 | -4.18% |
| 2022-06 | $3.58 | $2.94 | $0.64 | 440,303.0 | -11.62% |
| 2022-05 | $4.19 | $3.21 | $0.98 | 232,622.0 | +4.66% |
| 2022-04 | $4.05 | $3.41 | $0.64 | 233,445.0 | -13.93% |
| 2022-03 | $4.19 | $3.58 | $0.6143 | 262,000.0 | +5.98% |
| 2022-02 | $4.30 | $3.52 | $0.785 | 493,729.0 | -9.83% |
| 2022-01 | $4.84 | $3.92 | $0.919 | 769,274.0 | -4.58% |
0.64%
2.38%
자본화:
|
볼륨(24시간):