Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
3.720
-0.020 (-0.53%)
At close: Mar 12, 2026, 4:00 PM EDT
3.717
-0.003 (-0.09%)
After-hours: Mar 12, 2026, 5:13 PM EDT
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.72 | 3.72 | 3.60 | 3.72 | 3.72 | -0.53% | 1,156 |
| Mar 11, 2026 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 3.60% | 5,641 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.52 | 3.61 | 3.61 | -4.75% | 28,687 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 5,049 |
| Mar 6, 2026 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -2.31% | 6,645 |
| Mar 5, 2026 | 3.83 | 3.89 | 3.81 | 3.89 | 3.89 | 1.57% | 4,272 |
| Mar 4, 2026 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -2.05% | 1,880 |
| Mar 3, 2026 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | 2.62% | 5,671 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -3.59% | 10,843 |
| Feb 27, 2026 | 3.84 | 3.95 | 3.81 | 3.95 | 3.95 | 2.65% | 4,612 |
| Feb 26, 2026 | 3.82 | 3.94 | 3.82 | 3.85 | 3.85 | 0.79% | 2,919 |
| Feb 25, 2026 | 3.93 | 3.93 | 3.78 | 3.82 | 3.82 | - | 6,030 |
| Feb 24, 2026 | 3.78 | 3.90 | 3.77 | 3.82 | 3.82 | -2.05% | 4,227 |
| Feb 23, 2026 | 3.95 | 3.98 | 3.75 | 3.90 | 3.90 | -1.27% | 38,179 |
| Feb 20, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -2.47% | 12,259 |
| 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 |