Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
5.14
+0.05 (0.98%)
Nov 3, 2025, 4:00 PM EST - Market closed
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.99 | 5.15 | 4.99 | 5.14 | 5.14 | 0.98% | 12,366 |
| Oct 31, 2025 | 5.09 | 5.11 | 5.04 | 5.09 | 5.09 | 0.79% | 6,394 |
| Oct 30, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.20% | 6,712 |
| Oct 29, 2025 | 5.01 | 5.01 | 4.91 | 4.99 | 4.99 | -0.60% | 1,513 |
| Oct 28, 2025 | 5.05 | 5.10 | 4.88 | 5.02 | 5.02 | -1.57% | 17,072 |
| Oct 27, 2025 | 5.15 | 5.48 | 4.95 | 5.10 | 5.10 | -1.35% | 57,142 |
| Oct 24, 2025 | 5.00 | 5.17 | 4.95 | 5.17 | 5.17 | 3.40% | 14,846 |
| Oct 23, 2025 | 5.05 | 5.11 | 4.95 | 5.00 | 5.00 | -1.19% | 26,748 |
| Oct 22, 2025 | 5.02 | 5.07 | 4.97 | 5.06 | 5.06 | -1.17% | 16,370 |
| Oct 21, 2025 | 5.06 | 5.13 | 4.96 | 5.12 | 5.12 | -1.16% | 1,935 |
| Oct 20, 2025 | 4.96 | 5.18 | 4.82 | 5.18 | 5.18 | 3.81% | 18,407 |
| Oct 17, 2025 | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | 0.20% | 29,177 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.84 | 4.98 | 4.98 | -1.39% | 34,623 |
| Oct 15, 2025 | 4.85 | 5.20 | 4.85 | 5.05 | 5.05 | 0.60% | 64,655 |
| Oct 14, 2025 | 5.02 | 5.02 | 4.82 | 5.02 | 5.02 | 1.31% | 7,074 |
| Oct 13, 2025 | 4.89 | 5.01 | 4.73 | 4.96 | 4.96 | 2.16% | 20,871 |
| Oct 10, 2025 | 4.60 | 4.95 | 4.53 | 4.85 | 4.85 | 5.90% | 79,922 |
| Oct 9, 2025 | 4.51 | 4.63 | 4.40 | 4.58 | 4.58 | 1.78% | 44,400 |
| Oct 8, 2025 | 4.41 | 4.50 | 4.35 | 4.50 | 4.50 | 1.58% | 25,646 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.35 | 4.43 | 4.43 | -1.56% | 3,241 |
| Oct 6, 2025 | 4.49 | 4.60 | 4.41 | 4.50 | 4.50 | - | 22,201 |
| Oct 3, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.50 | 3.45% | 12,237 |
| Oct 2, 2025 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -2.47% | 5,091 |
| Oct 1, 2025 | 4.37 | 4.47 | 4.32 | 4.46 | 4.46 | 2.29% | 20,344 |
| Sep 30, 2025 | 4.34 | 4.40 | 4.10 | 4.36 | 4.36 | 4.93% | 42,303 |
| Sep 29, 2025 | 4.29 | 4.35 | 4.13 | 4.16 | 4.16 | -1.07% | 156,180 |
| Sep 26, 2025 | 4.16 | 4.23 | 4.07 | 4.20 | 4.20 | 0.48% | 49,922 |
| Sep 25, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | -0.95% | 4,607 |
| Sep 24, 2025 | 4.00 | 4.25 | 4.00 | 4.22 | 4.22 | 5.50% | 45,082 |
| Sep 23, 2025 | 4.01 | 4.07 | 4.00 | 4.00 | 4.00 | -0.25% | 8,116 |
| Sep 22, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | 4.01 | -0.50% | 2,283 |
| Sep 19, 2025 | 4.07 | 4.07 | 4.00 | 4.03 | 4.03 | -1.23% | 13,405 |
| Sep 18, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.49% | 5,172 |
| Sep 17, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -1.95% | 1,352 |
| Sep 16, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 1,054 |
| Sep 15, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.61% | 4,630 |
| Sep 12, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | -0.62% | 5,481 |
| Sep 11, 2025 | 4.02 | 4.15 | 4.01 | 4.06 | 4.06 | 0.87% | 6,996 |
| Sep 10, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -1.47% | 3,733 |
| Sep 9, 2025 | 4.07 | 4.09 | 4.04 | 4.09 | 4.09 | -0.12% | 2,375 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | -0.49% | 2,881 |
| Sep 5, 2025 | 4.11 | 4.12 | 4.07 | 4.11 | 4.11 | -0.24% | 8,127 |
| Sep 4, 2025 | 4.07 | 4.12 | 4.01 | 4.12 | 4.12 | 0.98% | 12,208 |
| Sep 3, 2025 | 4.23 | 4.23 | 4.03 | 4.08 | 4.08 | -4.00% | 25,579 |
| Sep 2, 2025 | 4.43 | 4.43 | 4.24 | 4.25 | 4.25 | -4.28% | 13,420 |
| Aug 29, 2025 | 4.32 | 4.62 | 4.31 | 4.44 | 4.44 | 2.19% | 31,921 |
| Aug 28, 2025 | 4.22 | 4.40 | 4.22 | 4.35 | 4.35 | 2.72% | 55,869 |
| Aug 27, 2025 | 4.26 | 4.30 | 4.20 | 4.23 | 4.23 | -2.08% | 3,834 |
| Aug 26, 2025 | 4.27 | 4.32 | 4.20 | 4.32 | 4.32 | 0.93% | 8,098 |
| Aug 25, 2025 | 4.23 | 4.28 | 4.19 | 4.28 | 4.28 | - | 7,977 |