Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.005
-0.045 (-1.11%)
Feb 20, 2026, 2:20 PM EST - Market open
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | - | -2.47% | 3,727 |
| Feb 19, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -2.88% | 909 |
| Feb 18, 2026 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 0.48% | 2,911 |
| Feb 17, 2026 | 4.05 | 4.28 | 4.05 | 4.15 | 4.15 | 1.97% | 7,979 |
| Feb 13, 2026 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 4,672 |
| Feb 12, 2026 | 4.12 | 4.12 | 4.05 | 4.06 | 4.06 | -1.46% | 6,018 |
| Feb 11, 2026 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.72% | 3,880 |
| Feb 10, 2026 | 4.09 | 4.19 | 4.06 | 4.15 | 4.15 | 1.47% | 8,109 |
| Feb 9, 2026 | 4.09 | 4.27 | 4.09 | 4.09 | 4.09 | -0.24% | 29,491 |
| Feb 6, 2026 | 4.07 | 4.13 | 4.06 | 4.10 | 4.10 | 0.74% | 5,723 |
| Feb 5, 2026 | 4.05 | 4.19 | 4.05 | 4.07 | 4.07 | -0.49% | 8,952 |
| Feb 4, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -0.24% | 1,404 |
| Feb 3, 2026 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | - | 1,200 |
| Feb 2, 2026 | 4.09 | 4.10 | 4.05 | 4.10 | 4.10 | -0.24% | 3,050 |
| Jan 30, 2026 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 4,538 |
| Jan 29, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 995 |
| Jan 28, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 1,541 |
| Jan 27, 2026 | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | - | 4,029 |
| Jan 26, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | - | 1,745 |
| Jan 23, 2026 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | -0.24% | 11,112 |
| Jan 22, 2026 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | 1.95% | 8,690 |
| Jan 21, 2026 | 4.11 | 4.15 | 4.10 | 4.11 | 4.11 | -2.84% | 4,449 |
| Jan 20, 2026 | 4.14 | 4.28 | 4.06 | 4.23 | 4.23 | 2.92% | 16,128 |
| Jan 16, 2026 | 4.20 | 4.23 | 4.10 | 4.11 | 4.11 | -3.97% | 28,707 |
| Jan 15, 2026 | 4.23 | 4.28 | 4.16 | 4.28 | 4.28 | 1.90% | 8,965 |
| Jan 14, 2026 | 4.24 | 4.24 | 4.11 | 4.20 | 4.20 | -0.47% | 11,161 |
| Jan 13, 2026 | 4.21 | 4.23 | 4.21 | 4.22 | 4.22 | 0.24% | 3,070 |
| Jan 12, 2026 | 4.23 | 4.24 | 4.10 | 4.21 | 4.21 | -1.41% | 11,739 |
| Jan 9, 2026 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | -1.16% | 22,250 |
| Jan 8, 2026 | 4.12 | 4.37 | 4.10 | 4.32 | 4.32 | 4.35% | 22,846 |
| Jan 7, 2026 | 4.10 | 4.16 | 4.05 | 4.14 | 4.14 | 0.98% | 26,341 |
| Jan 6, 2026 | 4.25 | 4.27 | 4.08 | 4.10 | 4.10 | -3.98% | 31,822 |
| Jan 5, 2026 | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | -1.16% | 4,524 |
| Jan 2, 2026 | 4.13 | 4.37 | 4.13 | 4.32 | 4.32 | -1.14% | 11,405 |
| Dec 31, 2025 | 4.20 | 4.41 | 4.20 | 4.37 | 4.37 | 5.56% | 16,717 |
| Dec 30, 2025 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | -2.59% | 25,510 |
| Dec 29, 2025 | 4.28 | 4.29 | 4.13 | 4.25 | 4.25 | -0.70% | 10,366 |
| Dec 26, 2025 | 4.22 | 4.42 | 4.13 | 4.28 | 4.28 | 3.28% | 30,189 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -1.57% | 7,973 |
| Dec 23, 2025 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -1.17% | 5,887 |
| Dec 22, 2025 | 4.14 | 4.30 | 4.14 | 4.26 | 4.26 | 1.43% | 21,969 |
| Dec 19, 2025 | 4.26 | 4.30 | 4.11 | 4.20 | 4.20 | -2.55% | 35,071 |
| Dec 18, 2025 | 4.26 | 4.32 | 4.16 | 4.31 | 4.31 | 1.41% | 6,806 |
| Dec 17, 2025 | 4.39 | 4.42 | 4.21 | 4.25 | 4.25 | -3.85% | 9,317 |
| Dec 16, 2025 | 4.36 | 4.47 | 4.35 | 4.42 | 4.42 | 1.38% | 17,441 |
| Dec 15, 2025 | 4.56 | 4.64 | 4.29 | 4.36 | 4.36 | -3.75% | 19,212 |
| Dec 12, 2025 | 4.43 | 4.55 | 4.43 | 4.53 | 4.53 | 1.80% | 11,696 |
| Dec 11, 2025 | 4.44 | 4.50 | 4.41 | 4.45 | 4.45 | -1.11% | 10,294 |
| Dec 10, 2025 | 4.52 | 4.55 | 4.50 | 4.50 | 4.50 | -0.88% | 7,244 |
| Dec 9, 2025 | 4.55 | 4.62 | 4.37 | 4.54 | 4.54 | -2.37% | 13,275 |