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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.174.304.164.214.21-0.24%21,937
Jun 5, 20254.214.224.174.224.22-0.24%3,439
Jun 4, 20254.234.244.184.234.23-0.47%8,568
Jun 3, 20254.214.344.164.254.251.43%17,294
Jun 2, 20254.214.254.154.194.19-0.48%29,331
May 30, 20254.234.274.174.214.21-1.17%19,203
May 29, 20254.304.304.214.264.26-0.93%13,022
May 28, 20254.054.304.004.304.305.91%270,084
May 27, 20254.124.254.014.064.06-1.93%44,636
May 23, 20254.074.184.064.144.14-0.96%12,459
May 22, 20254.104.204.094.184.181.21%10,350
May 21, 20254.114.164.074.134.13-29,575
May 20, 20254.144.304.104.134.13-3.84%51,443
May 19, 20254.474.473.674.304.30-6.63%136,176
May 16, 20254.404.794.114.604.604.55%21,986
May 15, 20254.614.654.404.404.40-4.56%52,995
May 14, 20254.634.764.584.614.61-0.43%12,406
May 13, 20254.644.784.574.634.63-0.22%19,757
May 12, 20254.754.774.584.644.64-1.28%45,601
May 9, 20254.684.754.634.704.700.43%10,259
May 8, 20254.724.724.614.684.681.30%14,652
May 7, 20254.814.854.594.624.62-3.95%32,246
May 6, 20254.825.004.794.814.81-0.21%12,510
May 5, 20254.814.904.754.824.820.21%22,047
May 2, 20254.954.984.754.814.81-0.41%50,917
May 1, 20254.954.954.754.834.83-1.83%14,699
Apr 30, 20254.854.924.764.924.92-11,512
Apr 29, 20254.964.974.754.924.92-1.01%25,642
Apr 28, 20254.884.974.774.974.972.05%19,078
Apr 25, 20254.754.874.754.874.871.04%13,332
Apr 24, 20254.724.824.704.824.82-23,747
Apr 23, 20254.864.864.704.824.82-0.82%38,860
Apr 22, 20254.624.944.564.864.863.40%26,730
Apr 21, 20254.774.804.654.704.70-3.49%41,080
Apr 17, 20254.895.034.734.874.87-0.41%35,965
Apr 16, 20254.974.984.824.894.89-1.81%14,336
Apr 15, 20254.955.084.874.984.980.61%14,484
Apr 14, 20254.885.034.774.954.951.43%24,829
Apr 11, 20254.935.084.794.884.88-4.69%19,140
Apr 10, 20254.825.124.735.125.125.13%15,796
Apr 9, 20254.924.964.714.874.87-2.60%49,140
Apr 8, 20254.965.294.955.005.000.81%27,330
Apr 7, 20255.455.604.604.964.96-14.04%111,595
Apr 4, 20255.535.775.435.775.77-27,491
Apr 3, 20255.645.815.505.775.77-0.69%24,919
Apr 2, 20255.816.155.675.815.81-1.36%41,057
Apr 1, 20255.616.155.495.895.893.15%35,007
Mar 31, 20255.595.715.305.715.711.96%22,615
Mar 28, 20255.505.785.125.605.60-0.36%32,685
Mar 27, 20255.795.795.365.625.62-2.94%32,398