Franklin Wireless Corp. (FKWL)
NASDAQ: FKWL · Real-Time Price · USD
4.540
+0.170 (3.89%)
Nov 25, 2025, 4:00 PM EST - Market closed
Franklin Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 3.89% | 4,867 |
| Nov 24, 2025 | 4.47 | 4.47 | 4.30 | 4.37 | 4.37 | -2.46% | 5,487 |
| Nov 21, 2025 | 4.50 | 4.52 | 4.42 | 4.48 | 4.48 | -1.32% | 4,732 |
| Nov 20, 2025 | 4.65 | 4.65 | 4.50 | 4.54 | 4.54 | -2.99% | 10,045 |
| Nov 19, 2025 | 4.83 | 4.83 | 4.26 | 4.68 | 4.68 | -3.70% | 11,373 |
| Nov 18, 2025 | 4.53 | 4.95 | 4.53 | 4.86 | 4.86 | -2.41% | 17,955 |
| Nov 17, 2025 | 5.01 | 5.03 | 4.81 | 4.98 | 4.98 | -1.39% | 21,076 |
| Nov 14, 2025 | 5.17 | 5.18 | 4.95 | 5.05 | 5.05 | -2.51% | 45,220 |
| Nov 13, 2025 | 5.19 | 5.19 | 5.03 | 5.18 | 5.14 | 1.57% | 12,718 |
| Nov 12, 2025 | 5.16 | 5.19 | 5.06 | 5.10 | 5.06 | -1.16% | 11,537 |
| Nov 11, 2025 | 5.04 | 5.16 | 5.03 | 5.16 | 5.12 | 1.18% | 3,511 |
| Nov 10, 2025 | 5.00 | 5.14 | 5.00 | 5.10 | 5.06 | 1.19% | 6,119 |
| Nov 7, 2025 | 5.02 | 5.04 | 4.98 | 5.04 | 5.00 | 0.20% | 8,587 |
| Nov 6, 2025 | 5.02 | 5.06 | 5.00 | 5.03 | 4.99 | -0.59% | 2,557 |
| Nov 5, 2025 | 5.00 | 5.06 | 4.98 | 5.06 | 5.02 | - | 3,631 |
| Nov 4, 2025 | 5.18 | 5.18 | 5.00 | 5.06 | 5.02 | -1.56% | 8,679 |
| Nov 3, 2025 | 4.99 | 5.15 | 4.99 | 5.14 | 5.10 | 0.98% | 12,366 |
| Oct 31, 2025 | 5.09 | 5.11 | 5.04 | 5.09 | 5.05 | 0.79% | 6,394 |
| Oct 30, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.01 | 1.20% | 6,712 |
| Oct 29, 2025 | 5.01 | 5.01 | 4.91 | 4.99 | 4.95 | -0.60% | 1,513 |
| Oct 28, 2025 | 5.05 | 5.10 | 4.88 | 5.02 | 4.98 | -1.57% | 17,072 |
| Oct 27, 2025 | 5.15 | 5.48 | 4.95 | 5.10 | 5.06 | -1.35% | 57,142 |
| Oct 24, 2025 | 5.00 | 5.17 | 4.95 | 5.17 | 5.13 | 3.40% | 14,846 |
| Oct 23, 2025 | 5.05 | 5.11 | 4.95 | 5.00 | 4.96 | -1.19% | 26,748 |
| Oct 22, 2025 | 5.02 | 5.07 | 4.97 | 5.06 | 5.02 | -1.17% | 16,370 |
| Oct 21, 2025 | 5.06 | 5.13 | 4.96 | 5.12 | 5.08 | -1.16% | 1,935 |
| Oct 20, 2025 | 4.96 | 5.18 | 4.82 | 5.18 | 5.14 | 3.81% | 18,407 |
| Oct 17, 2025 | 4.84 | 4.99 | 4.84 | 4.99 | 4.95 | 0.20% | 29,177 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.84 | 4.98 | 4.94 | -1.39% | 34,623 |
| Oct 15, 2025 | 4.85 | 5.20 | 4.85 | 5.05 | 5.01 | 0.60% | 64,655 |
| Oct 14, 2025 | 5.02 | 5.02 | 4.82 | 5.02 | 4.98 | 1.31% | 7,074 |
| Oct 13, 2025 | 4.89 | 5.01 | 4.73 | 4.96 | 4.92 | 2.16% | 20,871 |
| Oct 10, 2025 | 4.60 | 4.95 | 4.53 | 4.85 | 4.81 | 5.90% | 79,922 |
| Oct 9, 2025 | 4.51 | 4.63 | 4.40 | 4.58 | 4.54 | 1.78% | 44,400 |
| Oct 8, 2025 | 4.41 | 4.50 | 4.35 | 4.50 | 4.47 | 1.58% | 25,646 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.35 | 4.43 | 4.40 | -1.56% | 3,241 |
| Oct 6, 2025 | 4.49 | 4.60 | 4.41 | 4.50 | 4.47 | - | 22,201 |
| Oct 3, 2025 | 4.48 | 4.50 | 4.40 | 4.50 | 4.47 | 3.45% | 12,237 |
| Oct 2, 2025 | 4.46 | 4.46 | 4.35 | 4.35 | 4.32 | -2.47% | 5,091 |
| Oct 1, 2025 | 4.37 | 4.47 | 4.32 | 4.46 | 4.43 | 2.29% | 20,344 |
| Sep 30, 2025 | 4.34 | 4.40 | 4.10 | 4.36 | 4.33 | 4.93% | 42,303 |
| Sep 29, 2025 | 4.29 | 4.35 | 4.13 | 4.16 | 4.12 | -1.07% | 156,180 |
| Sep 26, 2025 | 4.16 | 4.23 | 4.07 | 4.20 | 4.17 | 0.48% | 49,922 |
| Sep 25, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.15 | -0.95% | 4,607 |
| Sep 24, 2025 | 4.00 | 4.25 | 4.00 | 4.22 | 4.19 | 5.50% | 45,082 |
| Sep 23, 2025 | 4.01 | 4.07 | 4.00 | 4.00 | 3.97 | -0.25% | 8,116 |
| Sep 22, 2025 | 4.02 | 4.03 | 4.00 | 4.01 | 3.98 | -0.50% | 2,283 |
| Sep 19, 2025 | 4.07 | 4.07 | 4.00 | 4.03 | 4.00 | -1.23% | 13,405 |
| Sep 18, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.05 | 1.49% | 5,172 |
| Sep 17, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 3.99 | -1.95% | 1,352 |