Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.235
+0.015 (0.36%)
At close: Jun 6, 2025, 4:00 PM
4.210
-0.025 (-0.59%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.17 | 4.30 | 4.16 | 4.21 | 4.21 | -0.24% | 21,937 |
| Jun 5, 2025 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | -0.24% | 3,439 |
| Jun 4, 2025 | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | -0.47% | 8,568 |
| Jun 3, 2025 | 4.21 | 4.34 | 4.16 | 4.25 | 4.25 | 1.43% | 17,294 |
| Jun 2, 2025 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 29,331 |
| May 30, 2025 | 4.23 | 4.27 | 4.17 | 4.21 | 4.21 | -1.17% | 19,203 |
| May 29, 2025 | 4.30 | 4.30 | 4.21 | 4.26 | 4.26 | -0.93% | 13,022 |
| May 28, 2025 | 4.05 | 4.30 | 4.00 | 4.30 | 4.30 | 5.91% | 270,084 |
| May 27, 2025 | 4.12 | 4.25 | 4.01 | 4.06 | 4.06 | -1.93% | 44,636 |
| May 23, 2025 | 4.07 | 4.18 | 4.06 | 4.14 | 4.14 | -0.96% | 12,459 |
| May 22, 2025 | 4.10 | 4.20 | 4.09 | 4.18 | 4.18 | 1.21% | 10,350 |
| May 21, 2025 | 4.11 | 4.16 | 4.07 | 4.13 | 4.13 | - | 29,575 |
| May 20, 2025 | 4.14 | 4.30 | 4.10 | 4.13 | 4.13 | -3.84% | 51,443 |
| May 19, 2025 | 4.47 | 4.47 | 3.67 | 4.30 | 4.30 | -6.63% | 136,176 |
| May 16, 2025 | 4.40 | 4.79 | 4.11 | 4.60 | 4.60 | 4.55% | 21,986 |
| May 15, 2025 | 4.61 | 4.65 | 4.40 | 4.40 | 4.40 | -4.56% | 52,995 |
| May 14, 2025 | 4.63 | 4.76 | 4.58 | 4.61 | 4.61 | -0.43% | 12,406 |
| May 13, 2025 | 4.64 | 4.78 | 4.57 | 4.63 | 4.63 | -0.22% | 19,757 |
| May 12, 2025 | 4.75 | 4.77 | 4.58 | 4.64 | 4.64 | -1.28% | 45,601 |
| May 9, 2025 | 4.68 | 4.75 | 4.63 | 4.70 | 4.70 | 0.43% | 10,259 |
| May 8, 2025 | 4.72 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 14,652 |
| May 7, 2025 | 4.81 | 4.85 | 4.59 | 4.62 | 4.62 | -3.95% | 32,246 |
| May 6, 2025 | 4.82 | 5.00 | 4.79 | 4.81 | 4.81 | -0.21% | 12,510 |
| May 5, 2025 | 4.81 | 4.90 | 4.75 | 4.82 | 4.82 | 0.21% | 22,047 |
| May 2, 2025 | 4.95 | 4.98 | 4.75 | 4.81 | 4.81 | -0.41% | 50,917 |
| May 1, 2025 | 4.95 | 4.95 | 4.75 | 4.83 | 4.83 | -1.83% | 14,699 |
| Apr 30, 2025 | 4.85 | 4.92 | 4.76 | 4.92 | 4.92 | - | 11,512 |
| Apr 29, 2025 | 4.96 | 4.97 | 4.75 | 4.92 | 4.92 | -1.01% | 25,642 |
| Apr 28, 2025 | 4.88 | 4.97 | 4.77 | 4.97 | 4.97 | 2.05% | 19,078 |
| Apr 25, 2025 | 4.75 | 4.87 | 4.75 | 4.87 | 4.87 | 1.04% | 13,332 |
| Apr 24, 2025 | 4.72 | 4.82 | 4.70 | 4.82 | 4.82 | - | 23,747 |
| Apr 23, 2025 | 4.86 | 4.86 | 4.70 | 4.82 | 4.82 | -0.82% | 38,860 |
| Apr 22, 2025 | 4.62 | 4.94 | 4.56 | 4.86 | 4.86 | 3.40% | 26,730 |
| Apr 21, 2025 | 4.77 | 4.80 | 4.65 | 4.70 | 4.70 | -3.49% | 41,080 |
| Apr 17, 2025 | 4.89 | 5.03 | 4.73 | 4.87 | 4.87 | -0.41% | 35,965 |
| Apr 16, 2025 | 4.97 | 4.98 | 4.82 | 4.89 | 4.89 | -1.81% | 14,336 |
| Apr 15, 2025 | 4.95 | 5.08 | 4.87 | 4.98 | 4.98 | 0.61% | 14,484 |
| Apr 14, 2025 | 4.88 | 5.03 | 4.77 | 4.95 | 4.95 | 1.43% | 24,829 |
| Apr 11, 2025 | 4.93 | 5.08 | 4.79 | 4.88 | 4.88 | -4.69% | 19,140 |
| Apr 10, 2025 | 4.82 | 5.12 | 4.73 | 5.12 | 5.12 | 5.13% | 15,796 |
| Apr 9, 2025 | 4.92 | 4.96 | 4.71 | 4.87 | 4.87 | -2.60% | 49,140 |
| Apr 8, 2025 | 4.96 | 5.29 | 4.95 | 5.00 | 5.00 | 0.81% | 27,330 |
| Apr 7, 2025 | 5.45 | 5.60 | 4.60 | 4.96 | 4.96 | -14.04% | 111,595 |
| Apr 4, 2025 | 5.53 | 5.77 | 5.43 | 5.77 | 5.77 | - | 27,491 |
| Apr 3, 2025 | 5.64 | 5.81 | 5.50 | 5.77 | 5.77 | -0.69% | 24,919 |
| Apr 2, 2025 | 5.81 | 6.15 | 5.67 | 5.81 | 5.81 | -1.36% | 41,057 |
| Apr 1, 2025 | 5.61 | 6.15 | 5.49 | 5.89 | 5.89 | 3.15% | 35,007 |
| Mar 31, 2025 | 5.59 | 5.71 | 5.30 | 5.71 | 5.71 | 1.96% | 22,615 |
| Mar 28, 2025 | 5.50 | 5.78 | 5.12 | 5.60 | 5.60 | -0.36% | 32,685 |
| Mar 27, 2025 | 5.79 | 5.79 | 5.36 | 5.62 | 5.62 | -2.94% | 32,398 |