Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
6.79
+0.18 (2.78%)
Feb 28, 2025, 1:13 PM EST - Market open
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 6.88 | 7.04 | 6.61 | 6.61 | 6.61 | -3.92% | 33,284 |
| Feb 26, 2025 | 6.46 | 7.01 | 6.29 | 6.88 | 6.88 | 6.50% | 68,453 |
| Feb 25, 2025 | 6.79 | 6.79 | 5.48 | 6.46 | 6.46 | -4.86% | 108,675 |
| Feb 24, 2025 | 6.87 | 7.26 | 6.47 | 6.79 | 6.79 | -1.02% | 150,454 |
| Feb 21, 2025 | 6.61 | 7.45 | 6.61 | 6.86 | 6.86 | 2.39% | 121,063 |
| Feb 20, 2025 | 6.99 | 6.99 | 6.43 | 6.70 | 6.70 | -3.46% | 56,848 |
| Feb 19, 2025 | 7.00 | 7.30 | 6.76 | 6.94 | 6.94 | - | 178,144 |
| Feb 18, 2025 | 6.31 | 7.18 | 6.31 | 6.94 | 6.94 | 11.85% | 295,992 |
| Feb 14, 2025 | 6.11 | 6.28 | 6.02 | 6.21 | 6.21 | 2.06% | 56,850 |
| Feb 13, 2025 | 5.89 | 6.10 | 5.83 | 6.08 | 6.08 | 3.75% | 34,480 |
| Feb 12, 2025 | 5.59 | 5.88 | 5.37 | 5.86 | 5.86 | 6.55% | 122,210 |
| Feb 11, 2025 | 5.16 | 5.54 | 5.11 | 5.50 | 5.50 | 6.59% | 72,022 |
| Feb 10, 2025 | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | 0.19% | 21,514 |
| Feb 7, 2025 | 4.97 | 5.30 | 4.97 | 5.15 | 5.15 | 3.21% | 51,495 |
| Feb 6, 2025 | 4.86 | 5.05 | 4.85 | 4.99 | 4.99 | 3.31% | 38,218 |
| Feb 5, 2025 | 4.76 | 4.83 | 4.75 | 4.83 | 4.83 | - | 5,876 |
| Feb 4, 2025 | 4.56 | 4.92 | 4.56 | 4.83 | 4.83 | 5.85% | 19,358 |
| Feb 3, 2025 | 4.92 | 4.96 | 4.51 | 4.56 | 4.56 | -7.26% | 114,783 |
| Jan 31, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -2.25% | 7,756 |
| Jan 30, 2025 | 5.15 | 5.15 | 4.89 | 5.03 | 5.03 | -3.40% | 13,935 |
| Jan 29, 2025 | 5.26 | 5.28 | 5.17 | 5.21 | 5.21 | -1.51% | 20,452 |
| Jan 28, 2025 | 5.20 | 5.30 | 5.12 | 5.29 | 5.29 | 1.73% | 35,540 |
| Jan 27, 2025 | 5.05 | 5.20 | 4.88 | 5.20 | 5.20 | 4.21% | 84,938 |
| Jan 24, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.99 | - | 14,887 |
| Jan 23, 2025 | 4.95 | 5.00 | 4.88 | 4.99 | 4.99 | 2.04% | 65,906 |
| Jan 22, 2025 | 4.90 | 5.00 | 4.87 | 4.89 | 4.89 | -0.61% | 19,782 |
| Jan 21, 2025 | 4.95 | 4.95 | 4.81 | 4.92 | 4.92 | -0.61% | 30,150 |
| Jan 17, 2025 | 4.90 | 4.95 | 4.88 | 4.95 | 4.95 | -0.80% | 23,477 |
| Jan 16, 2025 | 4.91 | 5.00 | 4.86 | 4.99 | 4.99 | 1.22% | 9,887 |
| Jan 15, 2025 | 4.91 | 4.99 | 4.91 | 4.93 | 4.93 | -1.00% | 4,480 |
| Jan 14, 2025 | 4.95 | 4.99 | 4.91 | 4.98 | 4.98 | 0.71% | 10,261 |
| Jan 13, 2025 | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | 0.30% | 18,544 |
| Jan 10, 2025 | 5.09 | 5.09 | 4.92 | 4.93 | 4.93 | -0.20% | 9,217 |
| Jan 8, 2025 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -1.00% | 7,752 |
| Jan 7, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 11,920 |
| Jan 6, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | 2.25% | 42,968 |
| Jan 3, 2025 | 4.86 | 4.93 | 4.82 | 4.89 | 4.89 | -0.81% | 15,727 |
| Jan 2, 2025 | 5.09 | 5.09 | 4.93 | 4.93 | 4.93 | 0.61% | 26,110 |
| Dec 31, 2024 | 4.88 | 4.92 | 4.81 | 4.90 | 4.90 | 0.62% | 24,510 |
| Dec 30, 2024 | 4.84 | 4.87 | 4.81 | 4.87 | 4.87 | 0.62% | 9,628 |
| Dec 27, 2024 | 4.81 | 4.90 | 4.69 | 4.84 | 4.84 | 0.62% | 23,761 |
| Dec 26, 2024 | 4.50 | 4.84 | 4.50 | 4.81 | 4.81 | 6.65% | 88,017 |
| Dec 24, 2024 | 4.50 | 4.51 | 4.41 | 4.51 | 4.51 | 0.45% | 28,124 |
| Dec 23, 2024 | 4.30 | 4.51 | 4.26 | 4.49 | 4.49 | 4.42% | 45,427 |
| Dec 20, 2024 | 4.12 | 4.40 | 4.08 | 4.30 | 4.30 | 6.70% | 59,104 |
| Dec 19, 2024 | 4.11 | 4.23 | 3.95 | 4.03 | 4.03 | -0.98% | 56,329 |
| Dec 18, 2024 | 4.10 | 4.38 | 4.05 | 4.07 | 4.07 | -0.49% | 32,274 |
| Dec 17, 2024 | 4.10 | 4.16 | 4.07 | 4.09 | 4.09 | -0.49% | 16,915 |
| Dec 16, 2024 | 4.33 | 4.34 | 4.08 | 4.11 | 4.11 | -6.38% | 36,139 |
| Dec 13, 2024 | 4.39 | 4.40 | 4.26 | 4.39 | 4.39 | 0.69% | 4,374 |
| Dec 12, 2024 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | -0.23% | 7,577 |
| Dec 11, 2024 | 4.37 | 4.41 | 4.37 | 4.37 | 4.37 | -0.23% | 6,801 |
| Dec 10, 2024 | 4.39 | 4.41 | 4.32 | 4.38 | 4.38 | 0.23% | 17,163 |
| Dec 9, 2024 | 4.35 | 4.41 | 4.35 | 4.37 | 4.37 | 0.46% | 16,951 |
| Dec 6, 2024 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.69% | 8,629 |
| Dec 5, 2024 | 4.35 | 4.35 | 4.25 | 4.32 | 4.32 | 0.23% | 5,886 |
| Dec 4, 2024 | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | 0.23% | 7,655 |
| Dec 3, 2024 | 4.30 | 4.36 | 4.25 | 4.30 | 4.30 | 1.11% | 16,861 |
| Dec 2, 2024 | 4.30 | 4.32 | 4.24 | 4.25 | 4.25 | -1.09% | 13,557 |
| Nov 29, 2024 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 2.38% | 1,017 |
| Nov 27, 2024 | 4.24 | 4.34 | 4.18 | 4.20 | 4.20 | -2.10% | 11,280 |
| Nov 26, 2024 | 4.21 | 4.37 | 4.20 | 4.29 | 4.29 | -0.23% | 13,270 |
| Nov 25, 2024 | 4.22 | 4.34 | 4.22 | 4.30 | 4.30 | 1.18% | 6,162 |
| Nov 22, 2024 | 4.33 | 4.34 | 4.25 | 4.25 | 4.25 | -1.16% | 4,924 |
| Nov 21, 2024 | 4.24 | 4.38 | 4.15 | 4.30 | 4.30 | 3.61% | 14,524 |
| Nov 20, 2024 | 4.18 | 4.27 | 4.15 | 4.15 | 4.15 | 0.48% | 1,323 |
| Nov 19, 2024 | 4.36 | 4.36 | 4.01 | 4.13 | 4.13 | -2.13% | 61,899 |
| Nov 18, 2024 | 4.27 | 4.39 | 4.15 | 4.22 | 4.22 | -1.17% | 24,998 |
| Nov 15, 2024 | 4.43 | 4.49 | 4.08 | 4.27 | 4.27 | -2.36% | 74,953 |
| Nov 14, 2024 | 4.29 | 4.37 | 4.28 | 4.37 | 4.37 | -0.61% | 1,683 |
| Nov 13, 2024 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.23% | 1,723 |
| Nov 12, 2024 | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | 0.46% | 25,123 |
| Nov 11, 2024 | 4.10 | 4.38 | 4.07 | 4.37 | 4.37 | 2.82% | 44,648 |
| Nov 8, 2024 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 1.43% | 38,035 |
| Nov 7, 2024 | 4.13 | 4.26 | 4.10 | 4.19 | 4.19 | -1.64% | 5,975 |
| Nov 6, 2024 | 4.15 | 4.26 | 3.74 | 4.26 | 4.26 | 2.65% | 16,682 |
| Nov 5, 2024 | 4.14 | 4.25 | 4.14 | 4.15 | 4.15 | -2.35% | 5,893 |
| Nov 4, 2024 | 4.24 | 4.25 | 4.10 | 4.25 | 4.25 | 0.71% | 15,374 |
| Nov 1, 2024 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 2.93% | 6,149 |
| Oct 31, 2024 | 4.14 | 4.14 | 4.06 | 4.10 | 4.10 | 1.23% | 2,271 |
| Oct 30, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.80% | 492 |
| Oct 29, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | 1,342 |
| Oct 28, 2024 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.24% | 2,132 |
| Oct 25, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.05% | 987 |
| Oct 24, 2024 | 4.10 | 4.22 | 4.10 | 4.18 | 4.18 | -1.23% | 14,505 |
| Oct 23, 2024 | 4.10 | 4.25 | 4.09 | 4.23 | 4.23 | -1.05% | 8,894 |
| Oct 22, 2024 | 4.15 | 4.31 | 4.15 | 4.28 | 4.28 | 1.79% | 4,682 |
| Oct 21, 2024 | 4.28 | 4.35 | 4.03 | 4.20 | 4.20 | -2.44% | 23,517 |
| Oct 18, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.12% | 697 |
| Oct 17, 2024 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 0.23% | 9,345 |
| Oct 16, 2024 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | 0.47% | 7,635 |
| Oct 15, 2024 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.56% | 2,160 |
| Oct 14, 2024 | 4.29 | 4.33 | 4.25 | 4.30 | 4.30 | -0.60% | 1,372 |
| Oct 11, 2024 | 4.42 | 4.43 | 4.27 | 4.33 | 4.33 | 0.93% | 9,383 |
| Oct 10, 2024 | 4.37 | 4.43 | 4.26 | 4.29 | 4.29 | -1.88% | 5,721 |
| Oct 9, 2024 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 0.51% | 823 |
| Oct 8, 2024 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -2.25% | 624 |
| Oct 7, 2024 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 0.23% | 965 |
| Oct 4, 2024 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -0.22% | 4,124 |
| Oct 3, 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.41% | 3,127 |