Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
3.820
+0.060 (1.60%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | 1.60% | 5,517 |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.31% | 2,436 |
| Mar 31, 2026 | 3.79 | 3.81 | 3.75 | 3.81 | 3.81 | 2.14% | 3,356 |
| Mar 30, 2026 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | -0.80% | 5,844 |
| Mar 27, 2026 | 3.83 | 3.83 | 3.69 | 3.76 | 3.76 | 0.27% | 2,068 |
| Mar 26, 2026 | 3.70 | 3.94 | 3.70 | 3.75 | 3.75 | 1.35% | 20,535 |
| Mar 25, 2026 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 10,621 |
| Mar 24, 2026 | 3.54 | 3.86 | 3.54 | 3.66 | 3.66 | 3.39% | 10,235 |
| Mar 23, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | - | 2,255 |
| Mar 20, 2026 | 3.63 | 3.64 | 3.54 | 3.54 | 3.54 | -3.01% | 4,477 |
| Mar 19, 2026 | 3.55 | 3.65 | 3.53 | 3.65 | 3.65 | 2.82% | 4,810 |
| Mar 18, 2026 | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | -0.28% | 8,637 |
| Mar 17, 2026 | 3.56 | 3.63 | 3.55 | 3.56 | 3.56 | - | 6,228 |
| Mar 16, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -3.00% | 7,697 |
| Mar 13, 2026 | 3.63 | 3.68 | 3.60 | 3.67 | 3.67 | -1.34% | 4,128 |
| 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 |