Stockscreener 앱 받기
4.48
1.32%
-0.06
Franklin Wireless Corp 주식 (FKWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.51 | $4.42 | $0.0971 | 4,732.0 | -1.32% |
| 2025-11-20 | $4.65 | $4.50 | $0.15 | 10,045.0 | -2.99% |
| 2025-11-19 | $4.83 | $4.26 | $0.5695 | 11,373.0 | -3.70% |
| 2025-11-18 | $4.95 | $3.53 | $1.42 | 17,855.0 | -2.41% |
| 2025-11-17 | $5.03 | $4.81 | $0.22 | 21,076.0 | -1.39% |
| 2025-11-14 | $5.18 | $4.95 | $0.23 | 45,219.0 | -2.51% |
| 2025-11-13 | $5.19 | $5.03 | $0.1579 | 12,718.0 | +1.57% |
| 2025-11-12 | $5.19 | $5.06 | $0.132 | 11,537.0 | -1.16% |
| 2025-11-11 | $5.16 | $5.03 | $0.1272 | 3,511.0 | +1.18% |
| 2025-11-10 | $5.14 | $5.00 | $0.14 | 6,019.0 | +1.19% |
| 2025-11-07 | $5.04 | $4.98 | $0.06 | 8,587.0 | +0.20% |
| 2025-11-06 | $5.06 | $5.00 | $0.0599 | 2,557.0 | -0.59% |
| 2025-11-05 | $5.06 | $4.98 | $0.08 | 3,631.0 | +0.00% |
| 2025-11-04 | $5.18 | $5.00 | $0.185 | 8,679.0 | -1.56% |
| 2025-11-03 | $5.15 | $4.99 | $0.16 | 12,366.0 | +0.98% |
| 2025-10-31 | $5.11 | $5.04 | $0.0739 | 6,394.0 | +0.79% |
| 2025-10-30 | $5.05 | $4.90 | $0.15 | 6,712.0 | +1.20% |
| 2025-10-29 | $5.01 | $4.91 | $0.10 | 1,513.0 | -0.60% |
| 2025-10-28 | $5.10 | $4.88 | $0.22 | 17,072.0 | -1.57% |
| 2025-10-27 | $5.48 | $4.95 | $0.53 | 57,142.0 | -1.35% |
| 2025-10-24 | $5.17 | $4.95 | $0.22 | 14,846.0 | +3.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.19 | $3.53 | $1.66 | 184,637.0 | -11.98% |
| 2025-10 | $5.48 | $4.32 | $1.16 | 518,853.0 | +16.74% |
| 2025-09 | $4.43 | $4.00 | $0.4312 | 414,251.0 | -1.80% |
| 2025-08 | $4.62 | $3.71 | $0.91 | 417,646.0 | +14.14% |
| 2025-07 | $4.18 | $3.86 | $0.322 | 283,420.0 | -6.94% |
| 2025-06 | $4.34 | $3.92 | $0.42 | 346,637.0 | -0.71% |
| 2025-05 | $5.00 | $3.67 | $1.33 | 896,573.0 | -14.43% |
| 2025-04 | $6.15 | $4.56 | $1.59 | 630,647.0 | -13.84% |
| 2025-03 | $7.15 | $5.12 | $2.03 | 833,208.0 | -17.49% |
| 2025-02 | $7.45 | $4.51 | $2.94 | 1,583,698.0 | +40.65% |
| 2025-01 | $5.29 | $4.81 | $0.4875 | 473,066.0 | +0.41% |
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.90 | $3.95 | $0.95 | 500,917.0 | +13.35% |
| 2024-11 | $4.49 | $3.74 | $0.75 | 375,492.0 | +4.79% |
| 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% |
5.49%
자본화:
|
볼륨(24시간):